Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.82 +0.40 (+0.02%)
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 1725 1725 1725 1725 0 +2.58(+0.15%)
Jul 29, 2021 1723 1727 1721 1722 0 +0.16(+0.01%)
Jul 28, 2021 1723 1725 1720 1722 0 +0.33(+0.02%)
Jul 27, 2021 1717 1723 1716 1722 0 +3.53(+0.21%)
Jul 26, 2021 1718 1721 1716 1718 0 -0.25(-0.01%)
Jul 23, 2021 1716 1720 1715 1718 0 +2.73(+0.16%)
Jul 22, 2021 1715 1719 1714 1716 0 +4.84(+0.28%)
Jul 21, 2021 1707 1712 1706 1711 0 +4.96(+0.29%)
Jul 20, 2021 1699 1708 1699 1706 0 +7.35(+0.43%)
Jul 19, 2021 1703 1703 1697 1699 0 -5.31(-0.31%)
Jul 16, 2021 1706 1707 1703 1704 0 -1.02(-0.06%)
Jul 15, 2021 1707 1709 1703 1705 0 -3.46(-0.20%)
Jul 14, 2021 1709 1711 1707 1708 0 -0.92(-0.05%)
Jul 13, 2021 1712 1714 1707 1709 0 -3.23(-0.19%)
Jul 12, 2021 1714 1715 1709 1713 0 -3.07(-0.18%)
Jul 09, 2021 1717 1719 1715 1716 0 -0.58(-0.03%)
Jul 08, 2021 1713 1718 1710 1716 0 +0.88(+0.05%)
Jul 07, 2021 1713 1719 1713 1715 0 +1.11(+0.06%)
Jul 06, 2021 1715 1716 1712 1714 0 -1.30(-0.08%)
Jul 05, 2021 1713 1717 1713 1716 0 +1.43(+0.08%)
Jul 02, 2021 1711 1716 1707 1714 0 +4.02(+0.24%)
Jun 30, 2021 1710 1710 1710 1710 0 -1.68(-0.10%)
Jun 29, 2021 1712 1714 1710 1712 0 +0.24(+0.01%)
Jun 28, 2021 1715 1716 1709 1712 0 -4.96(-0.29%)
Jun 25, 2021 1719 1720 1715 1716 0 -2.54(-0.15%)
Jun 24, 2021 1716 1719 1714 1719 0 +4.25(+0.25%)
Jun 23, 2021 1715 1716 1712 1715 0 -0.75(-0.04%)
Jun 22, 2021 1712 1716 1710 1716 0 +3.38(+0.20%)
Jun 21, 2021 1709 1713 1706 1712 0 +4.23(+0.25%)
Jun 18, 2021 1708 1710 1705 1708 0 -1.77(-0.10%)
Jun 17, 2021 1712 1714 1708 1710 0 -3.18(-0.19%)
Jun 16, 2021 1713 1715 1711 1713 0 -1.16(-0.07%)
Jun 15, 2021 1713 1716 1712 1714 0 +1.12(+0.07%)
Jun 14, 2021 1715 1716 1711 1713 0 -2.69(-0.16%)
Jun 11, 2021 1716 1717 1714 1716 0 +0.62(+0.04%)
Jun 10, 2021 1716 1717 1712 1715 0 -0.74(-0.04%)
Jun 09, 2021 1716 1717 1712 1716 0 -0.28(-0.02%)
Jun 08, 2021 1710 1717 1709 1716 0 +6.45(+0.38%)
Jun 07, 2021 1713 1715 1709 1710 0 -3.80(-0.22%)
Jun 04, 2021 1713 1714 1712 1713 0 +0.27(+0.02%)
Jun 03, 2021 1711 1714 1710 1713 0 +1.23(+0.07%)
Jun 02, 2021 1714 1715 1711 1712 0 -2.71(-0.16%)
Jun 01, 2021 1716 1718 1712 1715 0 +1.16(+0.07%)
May 31, 2021 1714 1716 1712 1713 0 -0.56(-0.03%)
May 28, 2021 1714 1715 1712 1714 0 +1.02(+0.06%)
May 27, 2021 1714 1714 1711 1713 0 +0.32(+0.02%)
May 26, 2021 1712 1715 1711 1713 0 +0.98(+0.06%)
May 25, 2021 1714 1715 1710 1712 0 -0.25(-0.01%)
May 21, 2021 1712 1712 1712 1712 0 +1.53(+0.09%)
May 20, 2021 1713 1717 1709 1710 0 -2.82(-0.16%)
May 19, 2021 1713 1714 1698 1713 0 -0.58(-0.03%)
May 18, 2021 1716 1717 1713 1714 0 -2.75(-0.16%)
May 17, 2021 1724 1724 1715 1716 0 -8.26(-0.48%)
May 14, 2021 1718 1725 1718 1725 0 +5.20(+0.30%)
May 13, 2021 1717 1720 1715 1720 0 +2.58(+0.15%)
May 12, 2021 1716 1719 1715 1717 0 +0.85(+0.05%)
May 11, 2021 1715 1718 1714 1716 0 -2.31(-0.13%)
May 10, 2021 1722 1723 1717 1718 0 -3.24(-0.19%)
May 07, 2021 1720 1724 1719 1722 0 +1.62(+0.09%)
May 06, 2021 1721 1722 1715 1720 0 +1.01(+0.06%)
May 05, 2021 1720 1724 1716 1719 0 +6.80(+0.40%)
May 04, 2021 1712 1714 1709 1712 0 -0.28(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.