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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.97 +0.56 (+0.03%)
Streaming Delayed Price Updated: 3:17 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 (%)
May 29, 2020 1215 1237 1196 1220 0 -7.06(-0.58%)
May 28, 2020 1272 1281 1218 1227 0 -31.17(-2.48%)
May 27, 2020 1242 1266 1209 1258 0 +46.40(+3.83%)
May 26, 2020 1199 1228 1185 1212 0 +57.48(+4.98%)
May 25, 2020 1155 1166 1131 1154 0 -0.05(-0.00%)
May 22, 2020 1155 1166 1131 1154 0 +2.68(+0.23%)
May 21, 2020 1138 1169 1127 1152 0 +11.00(+0.96%)
May 20, 2020 1134 1160 1122 1141 0 +24.24(+2.17%)
May 19, 2020 1131 1152 1109 1116 0 -18.69(-1.65%)
May 18, 2020 1099 1148 1092 1135 0 +77.41(+7.32%)
May 15, 2020 1037 1070 1028 1058 0 +11.04(+1.05%)
May 14, 2020 1013 1051 988.69 1047 0 +12.82(+1.24%)
May 13, 2020 1060 1068 1020 1034 0 -33.02(-3.10%)
May 12, 2020 1111 1119 1065 1067 0 -41.36(-3.73%)
May 11, 2020 1108 1125 1088 1108 0 -15.78(-1.40%)
May 08, 2020 1108 1132 1098 1124 0 +35.34(+3.25%)
May 07, 2020 1087 1110 1074 1089 0 +18.02(+1.68%)
May 06, 2020 1094 1103 1062 1071 0 -16.52(-1.52%)
May 05, 2020 1099 1122 1075 1087 0 +4.17(+0.39%)
May 04, 2020 1070 1094 1051 1083 0 -3.55(-0.33%)
May 01, 2020 1103 1117 1069 1087 0 -38.59(-3.43%)
Apr 30, 2020 1143 1157 1108 1125 0 -39.69(-3.41%)
Apr 29, 2020 1151 1187 1132 1165 0 +44.35(+3.96%)
Apr 28, 2020 1120 1146 1098 1120 0 +31.96(+2.94%)
Apr 27, 2020 1058 1099 1047 1088 0 +40.69(+3.88%)
Apr 24, 2020 1042 1061 1022 1048 0 +12.52(+1.21%)
Apr 23, 2020 1032 1063 1021 1035 0 +10.79(+1.05%)
Apr 22, 2020 1033 1043 1010 1024 0 +15.38(+1.52%)
Apr 21, 2020 1009 1031 992.54 1009 0 -25.56(-2.47%)
Apr 20, 2020 1043 1064 1022 1035 0 -33.97(-3.18%)
Apr 17, 2020 1055 1087 1040 1069 0 +51.53(+5.07%)
Apr 16, 2020 1022 1036 988.91 1017 0 -7.47(-0.73%)
Apr 15, 2020 1034 1048 1002 1025 0 -43.75(-4.10%)
Apr 14, 2020 1076 1096 1048 1068 0 +14.71(+1.40%)
Apr 13, 2020 1085 1092 1036 1054 0 -39.25(-3.59%)
Apr 09, 2020 1088 1130 1067 1093 0 +19.90(+1.85%)
Apr 08, 2020 1037 1087 1021 1073 0 +49.27(+4.81%)
Apr 07, 2020 1059 1086 1012 1024 0 +9.81(+0.97%)
Apr 06, 2020 978.94 1030 967.67 1014 0 +79.35(+8.49%)
Apr 03, 2020 958.70 981.48 917.03 934.54 0 -29.80(-3.09%)
Apr 02, 2020 951.57 996.81 928.60 964.34 0 +8.72(+0.91%)
Apr 01, 2020 977.16 1003 934.30 955.62 0 -68.03(-6.65%)
Mar 31, 2020 1030 1057 999.19 1024 0 -12.44(-1.20%)
Mar 30, 2020 1021 1051 988.07 1036 0 +14.20(+1.39%)
Mar 27, 2020 1038 1067 995.39 1022 0 -56.80(-5.27%)
Mar 26, 2020 1024 1095 1005 1079 0 +72.35(+7.19%)
Mar 25, 2020 961.23 1054 929.30 1006 0 +60.51(+6.40%)
Mar 24, 2020 888.67 959.93 871.66 945.83 0 +106.03(+12.63%)
Mar 23, 2020 861.73 891.40 801.90 839.80 0 -30.05(-3.45%)
Mar 20, 2020 922.56 951.37 852.33 869.85 0 -45.51(-4.97%)
Mar 19, 2020 875.35 951.87 834.46 915.36 0 +30.09(+3.40%)
Mar 18, 2020 920.22 961.86 815.30 885.27 0 -104.88(-10.59%)
Mar 17, 2020 978.34 1027 916.32 990.16 0 +28.10(+2.92%)
Mar 16, 2020 976.03 1047 921.85 962.06 0 -143.28(-12.96%)
Mar 13, 2020 1095 1125 1021 1105 0 +68.04(+6.56%)
Mar 12, 2020 1091 1141 1014 1037 0 -148.77(-12.54%)
Mar 11, 2020 1237 1254 1172 1186 0 -88.56(-6.95%)
Mar 10, 2020 1269 1291 1204 1275 0 +43.98(+3.57%)
Mar 09, 2020 1267 1298 1205 1231 0 -127.81(-9.41%)
Mar 06, 2020 1336 1375 1316 1358 0 -18.10(-1.31%)
Mar 05, 2020 1398 1418 1362 1377 0 -57.23(-3.99%)
Mar 04, 2020 1402 1440 1385 1434 0 +55.40(+4.02%)
Mar 03, 2020 1404 1439 1363 1378 0 -23.17(-1.65%)
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.