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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 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, 2018 1452 1467 1432 1438 0 -12.44(-0.86%)
Jul 27, 2018 1459 1473 1437 1451 0 -3.97(-0.27%)
Jul 26, 2018 1451 1474 1429 1455 0 -12.29(-0.84%)
Jul 25, 2018 1459 1479 1436 1467 0 +3.92(+0.27%)
Jul 24, 2018 1470 1485 1448 1463 0 +0.75(+0.05%)
Jul 23, 2018 1472 1481 1454 1462 0 -15.59(-1.05%)
Jul 20, 2018 1478 1492 1467 1478 0 -6.02(-0.41%)
Jul 19, 2018 1473 1492 1463 1484 0 +8.23(+0.56%)
Jul 18, 2018 1472 1485 1458 1476 0 +4.95(+0.34%)
Jul 17, 2018 1459 1478 1453 1471 0 +8.80(+0.60%)
Jul 16, 2018 1474 1480 1454 1462 0 -9.54(-0.65%)
Jul 13, 2018 1465 1480 1457 1472 0 +8.73(+0.60%)
Jul 12, 2018 1465 1474 1445 1463 0 +8.36(+0.57%)
Jul 11, 2018 1456 1474 1443 1455 0 -13.82(-0.94%)
Jul 10, 2018 1469 1479 1455 1468 0 +1.97(+0.13%)
Jul 09, 2018 1453 1473 1446 1466 0 +20.67(+1.43%)
Jul 06, 2018 1440 1455 1430 1446 0 +4.56(+0.32%)
Jul 05, 2018 1435 1447 1420 1441 0 +12.65(+0.89%)
Jul 04, 2018 1428 1428 1428 1428 0 -0.01(-0.00%)
Jul 03, 2018 1437 1448 1423 1428 0 -2.18(-0.15%)
Jul 02, 2018 1416 1435 1407 1431 0 +1.82(+0.13%)
Jun 29, 2018 1432 1448 1422 1429 0 +6.30(+0.44%)
Jun 28, 2018 1417 1432 1400 1423 0 +6.03(+0.43%)
Jun 27, 2018 1435 1450 1412 1417 0 -13.68(-0.96%)
Jun 26, 2018 1428 1442 1417 1430 0 +8.27(+0.58%)
Jun 25, 2018 1432 1439 1407 1422 0 -18.81(-1.31%)
Jun 22, 2018 1446 1456 1426 1441 0 +5.95(+0.41%)
Jun 21, 2018 1451 1458 1426 1435 0 -20.17(-1.39%)
Jun 20, 2018 1458 1468 1440 1455 0 +2.93(+0.20%)
Jun 19, 2018 1457 1468 1437 1452 0 -22.87(-1.55%)
Jun 18, 2018 1469 1485 1459 1475 0 -6.73(-0.45%)
Jun 15, 2018 1482 1492 1465 1482 0 -6.72(-0.45%)
Jun 14, 2018 1494 1505 1475 1488 0 -1.36(-0.09%)
Jun 13, 2018 1510 1516 1484 1490 0 -20.94(-1.39%)
Jun 12, 2018 1508 1521 1496 1511 0 +4.57(+0.30%)
Jun 11, 2018 1507 1518 1497 1506 0 +1.08(+0.07%)
Jun 08, 2018 1497 1512 1489 1505 0 +8.09(+0.54%)
Jun 07, 2018 1501 1513 1485 1497 0 -1.67(-0.11%)
Jun 06, 2018 1494 1503 1484 1499 0 +13.34(+0.90%)
Jun 05, 2018 1482 1496 1473 1485 0 +4.09(+0.28%)
Jun 04, 2018 1481 1495 1470 1481 0 +6.23(+0.42%)
Jun 01, 2018 1467 1487 1458 1475 0 +18.92(+1.30%)
May 31, 2018 1474 1483 1445 1456 0 -15.66(-1.06%)
May 30, 2018 1461 1484 1448 1472 0 +25.91(+1.79%)
May 29, 2018 1451 1466 1434 1446 0 -15.81(-1.08%)
May 28, 2018 1462 1462 1462 1462 0 +0.02(+0.00%)
May 25, 2018 1458 1473 1448 1462 0 -0.33(-0.02%)
May 24, 2018 1461 1472 1446 1462 0 -0.03(-0.00%)
May 23, 2018 1450 1469 1441 1462 0 +3.06(+0.21%)
May 22, 2018 1477 1485 1454 1459 0 -19.20(-1.30%)
May 21, 2018 1471 1489 1464 1478 0 +17.23(+1.18%)
May 18, 2018 1449 1470 1443 1461 0 +13.29(+0.92%)
May 17, 2018 1439 1456 1432 1448 0 +8.82(+0.61%)
May 16, 2018 1432 1449 1424 1439 0 +7.26(+0.51%)
May 15, 2018 1434 1445 1417 1431 0 -10.82(-0.75%)
May 14, 2018 1451 1459 1435 1442 0 -6.51(-0.45%)
May 11, 2018 1445 1460 1436 1449 0 +4.87(+0.34%)
May 10, 2018 1442 1456 1431 1444 0 +5.49(+0.38%)
May 09, 2018 1441 1452 1422 1438 0 +0.82(+0.06%)
May 08, 2018 1429 1448 1419 1438 0 +8.67(+0.61%)
May 07, 2018 1422 1440 1413 1429 0 +10.63(+0.75%)
May 04, 2018 1395 1429 1389 1418 0 +13.69(+0.97%)
May 03, 2018 1394 1415 1373 1405 0 +8.64(+0.62%)
May 02, 2018 1405 1420 1389 1396 0 -7.37(-0.53%)
May 01, 2018 1394 1413 1369 1403 0 +7.11(+0.51%)
Apr 30, 2018 1415 1427 1392 1396 0 -19.09(-1.35%)
Apr 27, 2018 1424 1439 1402 1415 0 -14.38(-1.01%)
Apr 26, 2018 1434 1445 1406 1430 0 +0.82(+0.06%)
Apr 25, 2018 1423 1441 1402 1429 0 +7.32(+0.51%)
Apr 24, 2018 1466 1478 1405 1422 0 -33.82(-2.32%)
Apr 23, 2018 1459 1473 1442 1455 0 -1.56(-0.11%)
Apr 20, 2018 1471 1481 1447 1457 0 -13.45(-0.91%)
Apr 19, 2018 1486 1494 1456 1470 0 -14.14(-0.95%)
Apr 18, 2018 1480 1496 1470 1485 0 +11.82(+0.80%)
Apr 17, 2018 1469 1483 1459 1473 0 +13.19(+0.90%)
Apr 16, 2018 1458 1471 1444 1460 0 +11.93(+0.82%)
Apr 13, 2018 1460 1468 1437 1448 0 -4.56(-0.31%)
Apr 12, 2018 1447 1464 1437 1452 0 +11.89(+0.83%)
Apr 11, 2018 1443 1459 1430 1440 0 -13.01(-0.90%)
Apr 10, 2018 1451 1466 1438 1453 0 +25.16(+1.76%)
Apr 09, 2018 1444 1459 1424 1428 0 -3.74(-0.26%)
Apr 06, 2018 1456 1468 1417 1432 0 -38.63(-2.63%)
Apr 05, 2018 1461 1481 1452 1470 0 +19.35(+1.33%)
Apr 04, 2018 1404 1455 1398 1451 0 +16.58(+1.16%)
Apr 03, 2018 1420 1440 1408 1435 0 +22.20(+1.57%)
Apr 02, 2018 1439 1446 1393 1412 0 -30.96(-2.15%)
Mar 29, 2018 1443 1443 1443 1443 0 +21.89(+1.54%)
Mar 28, 2018 1427 1441 1406 1421 0 -4.03(-0.28%)
Mar 27, 2018 1459 1466 1414 1425 0 -27.22(-1.87%)
Mar 26, 2018 1443 1461 1422 1453 0 +33.57(+2.37%)
Mar 23, 2018 1448 1467 1413 1419 0 -24.17(-1.67%)
Mar 22, 2018 1474 1488 1440 1443 0 -47.71(-3.20%)
Mar 21, 2018 1484 1507 1475 1491 0 +7.34(+0.49%)
Mar 20, 2018 1481 1499 1471 1484 0 +6.28(+0.43%)
Mar 19, 2018 1485 1494 1460 1477 0 -14.48(-0.97%)
Mar 16, 2018 1481 1501 1471 1492 0 +10.44(+0.70%)
Mar 15, 2018 1490 1501 1469 1481 0 -5.66(-0.38%)
Mar 14, 2018 1510 1514 1475 1487 0 -14.82(-0.99%)
Mar 13, 2018 1509 1523 1494 1502 0 -2.46(-0.16%)
Mar 12, 2018 1514 1524 1493 1504 0 -7.73(-0.51%)
Mar 09, 2018 1496 1518 1483 1512 0 +26.23(+1.77%)
Mar 08, 2018 1487 1498 1466 1486 0 +3.46(+0.23%)
Mar 07, 2018 1477 1491 1468 1482 0 +2.75(+0.19%)
Mar 06, 2018 1475 1490 1458 1480 0 +10.55(+0.72%)
Mar 05, 2018 1448 1478 1436 1469 0 +14.47(+0.99%)
Mar 02, 2018 1441 1464 1422 1455 0 -1.40(-0.10%)
Mar 01, 2018 1473 1489 1437 1456 0 -15.58(-1.06%)
Feb 28, 2018 1506 1516 1469 1472 0 -30.50(-2.03%)
Feb 27, 2018 1524 1537 1499 1502 0 -20.83(-1.37%)
Feb 26, 2018 1519 1531 1502 1523 0 +9.74(+0.64%)
Feb 23, 2018 1508 1521 1489 1513 0 +13.74(+0.92%)
Feb 22, 2018 1500 1510 1489 1499 0 +5.97(+0.40%)
Feb 21, 2018 1499 1523 1487 1493 0 -3.66(-0.24%)
Feb 20, 2018 1501 1521 1488 1497 0 -12.87(-0.85%)
Feb 16, 2018 1510 1510 1510 1510 0 +2.90(+0.19%)
Feb 15, 2018 1507 1517 1487 1507 0 +18.01(+1.21%)
Feb 14, 2018 1457 1495 1452 1489 0 +21.43(+1.46%)
Feb 13, 2018 1465 1474 1457 1468 0 -0.71(-0.05%)
Feb 12, 2018 1455 1483 1438 1468 0 +25.28(+1.75%)
Feb 09, 2018 1454 1471 1397 1443 0 +8.28(+0.58%)
Feb 08, 2018 1485 1500 1434 1435 0 -60.22(-4.03%)
Feb 07, 2018 1485 1517 1476 1495 0 +11.37(+0.77%)
Feb 06, 2018 1434 1498 1416 1484 0 +7.46(+0.51%)
Feb 05, 2018 1506 1525 1442 1476 0 -44.98(-2.96%)
Feb 02, 2018 1547 1556 1515 1521 0 -37.02(-2.38%)
Feb 01, 2018 1554 1577 1539 1558 0 -2.23(-0.14%)
Jan 31, 2018 1577 1587 1548 1560 0 +0.36(+0.02%)
Jan 30, 2018 1560 1572 1548 1560 0 -12.74(-0.81%)
Jan 29, 2018 1585 1596 1566 1573 0 -17.50(-1.10%)
Jan 26, 2018 1585 1603 1569 1590 0 +10.92(+0.69%)
Jan 25, 2018 1581 1595 1555 1579 0 +5.74(+0.36%)
Jan 24, 2018 1581 1594 1561 1574 0 -0.57(-0.04%)
Jan 23, 2018 1578 1588 1562 1574 0 -2.99(-0.19%)
Jan 22, 2018 1576 1586 1560 1577 0 +0.76(+0.05%)
Jan 19, 2018 1568 1584 1558 1576 0 +12.78(+0.82%)
Jan 18, 2018 1573 1583 1556 1564 0 -7.43(-0.47%)
Jan 17, 2018 1563 1581 1551 1571 0 +16.12(+1.04%)
Jan 16, 2018 1577 1588 1548 1555 0 -12.50(-0.80%)
Jan 15, 2018 1567 1568 1567 1567 0 +0.00(+0.00%)
Jan 12, 2018 1558 1576 1549 1567 0 +12.59(+0.81%)
Jan 11, 2018 1538 1561 1530 1555 0 +21.31(+1.39%)
Jan 10, 2018 1536 1545 1523 1534 0 -11.52(-0.75%)
Jan 09, 2018 1543 1563 1532 1545 0 +3.40(+0.22%)
Jan 08, 2018 1530 1549 1520 1542 0 +11.59(+0.76%)
Jan 05, 2018 1521 1538 1508 1530 0 +15.38(+1.02%)
Jan 04, 2018 1514 1525 1504 1515 0 +6.95(+0.46%)
Jan 03, 2018 1501 1516 1490 1508 0 +8.48(+0.57%)
Jan 02, 2018 1496 1509 1483 1499 0 +7.72(+0.52%)
Dec 29, 2017 1492 1492 1492 1492 0 -5.23(-0.35%)
Dec 28, 2017 1492 1501 1483 1497 0 +5.37(+0.36%)
Dec 27, 2017 1492 1501 1484 1491 0 +1.22(+0.08%)
Dec 26, 2017 1488 1498 1482 1490 0 +2.18(+0.15%)
Dec 22, 2017 1494 1499 1477 1488 0 -2.93(-0.20%)
Dec 21, 2017 1484 1500 1475 1491 0 +9.03(+0.61%)
Dec 20, 2017 1481 1492 1471 1482 0 +7.98(+0.54%)
Dec 19, 2017 1482 1490 1464 1474 0 -5.06(-0.34%)
Dec 18, 2017 1472 1490 1462 1479 0 +16.38(+1.12%)
Dec 15, 2017 1457 1474 1449 1463 0 +12.68(+0.87%)
Dec 14, 2017 1466 1474 1445 1450 0 -14.54(-0.99%)
Dec 13, 2017 1458 1478 1452 1464 0 +9.53(+0.65%)
Dec 12, 2017 1461 1476 1451 1455 0 -6.61(-0.45%)
Dec 11, 2017 1472 1478 1454 1462 0 -9.91(-0.67%)
Dec 08, 2017 1471 1482 1458 1471 0 +9.04(+0.62%)
Dec 07, 2017 1454 1474 1445 1462 0 +10.33(+0.71%)
Dec 06, 2017 1456 1468 1444 1452 0 -4.16(-0.29%)
Dec 05, 2017 1469 1477 1449 1456 0 -15.62(-1.06%)
Dec 04, 2017 1474 1489 1463 1472 0 +9.55(+0.65%)
Dec 01, 2017 1472 1481 1441 1462 0 -9.68(-0.66%)
Nov 30, 2017 1462 1482 1452 1472 0 +14.91(+1.02%)
Nov 29, 2017 1453 1468 1443 1457 0 +5.88(+0.41%)
Nov 28, 2017 1432 1454 1425 1451 0 +22.48(+1.57%)
Nov 27, 2017 1430 1440 1420 1429 0 -1.66(-0.12%)
Nov 24, 2017 1430 1439 1421 1430 0 +2.91(+0.20%)
Nov 23, 2017 1433 1441 1421 1428 0 +0.00(+0.00%)
Nov 22, 2017 1433 1441 1421 1428 0 -3.39(-0.24%)
Nov 21, 2017 1425 1440 1417 1431 0 +11.02(+0.78%)
Nov 20, 2017 1409 1428 1405 1420 0 +13.12(+0.93%)
Nov 17, 2017 1400 1416 1394 1407 0 +1.49(+0.11%)
Nov 16, 2017 1396 1414 1390 1405 0 +14.57(+1.05%)
Nov 15, 2017 1392 1403 1377 1391 0 -9.68(-0.69%)
Nov 14, 2017 1397 1409 1386 1400 0 -1.25(-0.09%)
Nov 13, 2017 1396 1410 1388 1402 0 +1.09(+0.08%)
Nov 10, 2017 1399 1411 1391 1401 0 -1.60(-0.11%)
Nov 09, 2017 1403 1416 1386 1402 0 -11.01(-0.78%)
Nov 08, 2017 1409 1423 1396 1413 0 -0.82(-0.06%)
Nov 07, 2017 1418 1426 1403 1414 0 -4.01(-0.28%)
Nov 06, 2017 1411 1427 1403 1418 0 +7.12(+0.50%)
Nov 03, 2017 1413 1426 1400 1411 0 -3.25(-0.23%)
Nov 02, 2017 1411 1431 1397 1414 0 +1.69(+0.12%)
Nov 01, 2017 1421 1429 1402 1412 0 -0.29(-0.02%)
Oct 31, 2017 1413 1427 1401 1413 0 +5.01(+0.36%)
Oct 30, 2017 1415 1425 1398 1408 0 -10.19(-0.72%)
Oct 27, 2017 1416 1430 1404 1418 0 +0.71(+0.05%)
Oct 26, 2017 1414 1428 1400 1417 0 +10.66(+0.76%)
Oct 25, 2017 1419 1425 1392 1407 0 -13.87(-0.98%)
Oct 24, 2017 1414 1430 1406 1420 0 +11.99(+0.85%)
Oct 23, 2017 1414 1421 1401 1408 0 -3.06(-0.22%)
Oct 20, 2017 1404 1418 1396 1411 0 +14.71(+1.05%)
Oct 19, 2017 1390 1401 1381 1397 0 +4.68(+0.34%)
Oct 18, 2017 1389 1400 1382 1392 0 +4.51(+0.33%)
Oct 17, 2017 1389 1397 1380 1388 0 -2.59(-0.19%)
Oct 16, 2017 1391 1400 1381 1390 0 +3.05(+0.22%)
Oct 13, 2017 1392 1400 1379 1387 0 +0.43(+0.03%)
Oct 12, 2017 1382 1394 1376 1387 0 +2.66(+0.19%)
Oct 11, 2017 1382 1390 1374 1384 0 +2.22(+0.16%)
Oct 10, 2017 1389 1393 1373 1382 0 -0.97(-0.07%)
Oct 09, 2017 1385 1392 1375 1383 0 +0.18(+0.01%)
Oct 06, 2017 1378 1388 1371 1383 0 +0.37(+0.03%)
Oct 05, 2017 1383 1392 1372 1382 0 +0.52(+0.04%)
Oct 04, 2017 1379 1391 1368 1382 0 +1.35(+0.10%)
Oct 03, 2017 1376 1387 1365 1380 0 +7.94(+0.58%)
Oct 02, 2017 1363 1380 1355 1372 0 +9.76(+0.72%)
Sep 29, 2017 1360 1371 1353 1363 0 +1.94(+0.14%)
Sep 28, 2017 1353 1367 1345 1361 0 +6.35(+0.47%)
Sep 27, 2017 1349 1363 1339 1354 0 +10.35(+0.77%)
Sep 26, 2017 1345 1355 1337 1344 0 +2.04(+0.15%)
Sep 25, 2017 1342 1350 1331 1342 0 -0.95(-0.07%)
Sep 22, 2017 1340 1351 1332 1343 0 -1.76(-0.13%)
Sep 21, 2017 1347 1354 1337 1345 0 -2.22(-0.16%)
Sep 20, 2017 1341 1355 1333 1347 0 +7.92(+0.59%)
Sep 19, 2017 1336 1347 1326 1339 0 +2.51(+0.19%)
Sep 18, 2017 1330 1346 1322 1336 0 +11.06(+0.83%)
Sep 15, 2017 1319 1331 1311 1325 0 +7.29(+0.55%)
Sep 14, 2017 1316 1326 1307 1318 0 +0.13(+0.01%)
Sep 13, 2017 1319 1328 1307 1318 0 -3.11(-0.24%)
Sep 12, 2017 1314 1326 1308 1321 0 +9.44(+0.72%)
Sep 11, 2017 1311 1321 1301 1312 0 +7.55(+0.58%)
Sep 08, 2017 1290 1311 1285 1304 0 +11.98(+0.93%)
Sep 07, 2017 1296 1303 1281 1292 0 -3.42(-0.26%)
Sep 06, 2017 1297 1306 1284 1296 0 +3.44(+0.27%)
Sep 05, 2017 1301 1309 1286 1292 0 -9.06(-0.70%)
Sep 01, 2017 1301 1309 1293 1301 0 +2.96(+0.23%)
Aug 31, 2017 1296 1306 1287 1298 0 +8.25(+0.64%)
Aug 30, 2017 1280 1295 1274 1290 0 +9.49(+0.74%)
Aug 29, 2017 1270 1286 1264 1280 0 +5.28(+0.41%)
Aug 28, 2017 1274 1284 1263 1275 0 +5.09(+0.40%)
Aug 25, 2017 1270 1280 1261 1270 0 +4.41(+0.35%)
Aug 24, 2017 1273 1279 1259 1266 0 -4.16(-0.33%)
Aug 23, 2017 1272 1280 1263 1270 0 -8.24(-0.64%)
Aug 22, 2017 1267 1283 1261 1278 0 +14.54(+1.15%)
Aug 21, 2017 1264 1273 1255 1264 0 -0.82(-0.06%)
Aug 18, 2017 1263 1275 1254 1264 0 -4.53(-0.36%)
Aug 17, 2017 1286 1293 1266 1269 0 -19.92(-1.55%)
Aug 16, 2017 1288 1299 1280 1289 0 +3.07(+0.24%)
Aug 15, 2017 1292 1299 1279 1286 0 -4.46(-0.35%)
Aug 14, 2017 1283 1296 1277 1290 0 +15.34(+1.20%)
Aug 11, 2017 1278 1290 1265 1275 0 -4.02(-0.31%)
Aug 10, 2017 1296 1302 1275 1279 0 -24.05(-1.85%)
Aug 09, 2017 1305 1314 1293 1303 0 -5.87(-0.45%)
Aug 08, 2017 1305 1322 1297 1309 0 -0.53(-0.04%)
Aug 07, 2017 1308 1318 1299 1309 0 +0.59(+0.05%)
Aug 04, 2017 1308 1318 1297 1309 0 +4.51(+0.35%)
Aug 03, 2017 1301 1314 1288 1304 0 -0.74(-0.06%)
Aug 02, 2017 1301 1315 1290 1305 0 +1.75(+0.13%)
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.