Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.65 +0.24 (+0.01%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
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%)
Mar 02, 2020 1369 1410 1344 1402 0 +40.94(+3.01%)
Feb 28, 2020 1349 1384 1319 1361 0 -30.03(-2.16%)
Feb 27, 2020 1408 1444 1375 1391 0 -43.36(-3.02%)
Feb 26, 2020 1451 1476 1425 1434 0 -10.23(-0.71%)
Feb 25, 2020 1504 1512 1438 1444 0 -55.95(-3.73%)
Feb 24, 2020 1501 1520 1484 1500 0 -43.75(-2.83%)
Feb 21, 2020 1543 1555 1528 1544 0 -3.14(-0.20%)
Feb 20, 2020 1543 1564 1526 1547 0 +0.22(+0.01%)
Feb 19, 2020 1554 1566 1539 1547 0 -2.44(-0.16%)
Feb 18, 2020 1556 1568 1537 1549 0 -14.36(-0.92%)
Feb 14, 2020 1564 1579 1545 1564 0 +0.12(+0.01%)
Feb 13, 2020 1562 1579 1549 1564 0 -6.20(-0.39%)
Feb 12, 2020 1564 1580 1552 1570 0 +11.61(+0.75%)
Feb 11, 2020 1557 1575 1544 1558 0 +7.80(+0.50%)
Feb 10, 2020 1537 1557 1529 1550 0 +10.31(+0.67%)
Feb 07, 2020 1550 1559 1531 1540 0 -15.51(-1.00%)
Feb 06, 2020 1564 1575 1539 1556 0 -2.56(-0.16%)
Feb 05, 2020 1541 1566 1530 1558 0 +30.51(+2.00%)
Feb 04, 2020 1533 1549 1512 1528 0 +14.10(+0.93%)
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.