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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.72 +0.31 (+0.02%)
Streaming Delayed Price Updated: 1:18 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 31, 2019 1312 1321 1296 1305 0 -19.97(-1.51%)
May 30, 2019 1325 1339 1314 1325 0 +2.89(+0.22%)
May 29, 2019 1323 1336 1309 1323 0 -8.25(-0.62%)
May 28, 2019 1349 1357 1328 1331 0 -16.00(-1.19%)
May 24, 2019 1342 1363 1329 1347 0 +19.67(+1.48%)
May 23, 2019 1328 1341 1309 1327 0 -24.48(-1.81%)
May 22, 2019 1354 1366 1341 1352 0 -9.56(-0.70%)
May 21, 2019 1347 1368 1341 1361 0 +23.80(+1.78%)
May 20, 2019 1337 1353 1325 1337 0 -7.54(-0.56%)
May 17, 2019 1350 1367 1338 1345 0 -17.74(-1.30%)
May 16, 2019 1354 1375 1346 1363 0 +14.61(+1.08%)
May 15, 2019 1333 1355 1323 1348 0 +5.07(+0.38%)
May 14, 2019 1334 1355 1326 1343 0 +14.30(+1.08%)
May 13, 2019 1343 1351 1317 1329 0 -41.43(-3.02%)
May 10, 2019 1360 1376 1341 1370 0 +5.07(+0.37%)
May 09, 2019 1353 1370 1338 1365 0 +0.02(+0.00%)
May 08, 2019 1372 1384 1357 1365 0 -10.31(-0.75%)
May 07, 2019 1384 1396 1359 1375 0 -25.92(-1.85%)
May 06, 2019 1385 1407 1377 1401 0 -10.99(-0.78%)
May 03, 2019 1402 1420 1392 1412 0 +17.96(+1.29%)
May 02, 2019 1393 1407 1378 1394 0 -2.14(-0.15%)
May 01, 2019 1408 1423 1390 1396 0 -6.56(-0.47%)
Apr 30, 2019 1401 1412 1385 1403 0 +7.07(+0.51%)
Apr 29, 2019 1391 1408 1382 1396 0 +6.76(+0.49%)
Apr 26, 2019 1387 1395 1375 1389 0 +5.13(+0.37%)
Apr 25, 2019 1395 1405 1369 1384 0 -18.67(-1.33%)
Apr 24, 2019 1407 1418 1393 1403 0 -2.75(-0.20%)
Apr 23, 2019 1394 1414 1386 1405 0 +13.82(+0.99%)
Apr 22, 2019 1394 1404 1380 1392 0 -9.52(-0.68%)
Apr 18, 2019 1393 1411 1385 1401 0 +12.37(+0.89%)
Apr 17, 2019 1398 1406 1381 1389 0 -2.57(-0.18%)
Apr 16, 2019 1385 1399 1377 1391 0 +9.71(+0.70%)
Apr 15, 2019 1386 1394 1373 1382 0 -2.34(-0.17%)
Apr 12, 2019 1382 1393 1370 1384 0 +12.94(+0.94%)
Apr 11, 2019 1361 1377 1353 1371 0 +9.89(+0.73%)
Apr 10, 2019 1357 1368 1345 1361 0 +5.17(+0.38%)
Apr 09, 2019 1371 1375 1351 1356 0 -23.35(-1.69%)
Apr 08, 2019 1376 1386 1365 1379 0 -5.81(-0.42%)
Apr 05, 2019 1382 1393 1374 1385 0 +7.93(+0.58%)
Apr 04, 2019 1363 1385 1358 1377 0 +14.57(+1.07%)
Apr 03, 2019 1366 1378 1352 1363 0 +4.47(+0.33%)
Apr 02, 2019 1358 1367 1348 1358 0 -1.01(-0.07%)
Apr 01, 2019 1347 1366 1339 1359 0 +24.19(+1.81%)
Mar 29, 2019 1334 1346 1323 1335 0 +11.80(+0.89%)
Mar 28, 2019 1321 1333 1309 1323 0 +5.95(+0.45%)
Mar 27, 2019 1316 1329 1303 1317 0 +3.79(+0.29%)
Mar 26, 2019 1315 1326 1301 1313 0 +7.35(+0.56%)
Mar 25, 2019 1297 1315 1289 1306 0 +10.29(+0.79%)
Mar 22, 2019 1324 1330 1291 1296 0 -36.02(-2.70%)
Mar 21, 2019 1315 1342 1312 1332 0 +12.72(+0.96%)
Mar 20, 2019 1325 1336 1305 1319 0 -6.80(-0.51%)
Mar 19, 2019 1338 1348 1320 1326 0 -6.46(-0.48%)
Mar 18, 2019 1320 1337 1314 1332 0 +11.09(+0.84%)
Mar 15, 2019 1323 1339 1310 1321 0 +0.33(+0.02%)
Mar 14, 2019 1329 1337 1314 1321 0 -11.69(-0.88%)
Mar 13, 2019 1336 1346 1320 1333 0 +2.77(+0.21%)
Mar 12, 2019 1338 1347 1321 1330 0 -12.54(-0.93%)
Mar 11, 2019 1315 1347 1308 1342 0 +7.22(+0.54%)
Mar 08, 2019 1327 1343 1318 1335 0 -3.28(-0.25%)
Mar 07, 2019 1344 1352 1324 1338 0 -8.52(-0.63%)
Mar 06, 2019 1361 1370 1343 1347 0 -14.76(-1.08%)
Mar 05, 2019 1372 1380 1357 1362 0 -11.26(-0.82%)
Mar 04, 2019 1383 1393 1360 1373 0 -4.68(-0.34%)
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.