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

Industrial Goods Sector (CIX: MSECTOR6 )

1,631.56 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1618 1620 1617 1620 0 +2.89(+0.18%)
Mar 30, 2023 1614 1617 1614 1617 0 +3.30(+0.20%)
Mar 29, 2023 1613 1614 1612 1614 0 +1.51(+0.09%)
Mar 28, 2023 1614 1615 1612 1612 0 -1.17(-0.07%)
Mar 27, 2023 1613 1614 1612 1613 0 +1.37(+0.08%)
Mar 24, 2023 1611 1612 1609 1612 0 -0.75(-0.05%)
Mar 23, 2023 1612 1616 1611 1613 0 +1.20(+0.07%)
Mar 22, 2023 1613 1615 1611 1611 0 -1.44(-0.09%)
Mar 21, 2023 1611 1613 1611 1613 0 +3.87(+0.24%)
Mar 20, 2023 1609 1611 1608 1609 0 -0.33(-0.02%)
Mar 17, 2023 1612 1612 1609 1609 0 -3.57(-0.22%)
Mar 16, 2023 1610 1614 1609 1613 0 +1.47(+0.09%)
Mar 15, 2023 1613 1614 1609 1611 0 -5.20(-0.32%)
Mar 14, 2023 1616 1618 1615 1617 0 +1.35(+0.08%)
Mar 13, 2023 1617 1619 1614 1615 0 -4.86(-0.30%)
Mar 10, 2023 1622 1622 1618 1620 0 -2.00(-0.12%)
Mar 09, 2023 1624 1625 1622 1622 0 -2.16(-0.13%)
Mar 08, 2023 1624 1625 1623 1624 0 +0.39(+0.02%)
Mar 07, 2023 1626 1626 1624 1624 0 -1.64(-0.10%)
Mar 06, 2023 1626 1627 1625 1625 0 -1.19(-0.07%)
Mar 03, 2023 1625 1628 1624 1627 0 +2.47(+0.15%)
Mar 02, 2023 1625 1626 1623 1624 0 -1.31(-0.08%)
Mar 01, 2023 1626 1628 1625 1626 0 -0.81(-0.05%)
Feb 28, 2023 1628 1629 1626 1626 0 -1.13(-0.07%)
Feb 27, 2023 1628 1629 1627 1627 0 +0.32(+0.02%)
Feb 24, 2023 1626 1628 1625 1627 0 -0.60(-0.04%)
Feb 23, 2023 1629 1630 1625 1628 0 -1.16(-0.07%)
Feb 22, 2023 1628 1630 1626 1629 0 +0.46(+0.03%)
Feb 21, 2023 1630 1631 1627 1628 0 -3.57(-0.22%)
Feb 17, 2023 1632 1632 1632 1632 0 +0.86(+0.05%)
Feb 16, 2023 1630 1632 1627 1631 0 +0.98(+0.06%)
Feb 15, 2023 1631 1632 1629 1630 0 -1.57(-0.10%)
Feb 14, 2023 1629 1633 1627 1632 0 +5.41(+0.33%)
Feb 13, 2023 1625 1627 1622 1626 0 +2.04(+0.13%)
Feb 10, 2023 1625 1626 1622 1624 0 -1.27(-0.08%)
Feb 09, 2023 1629 1630 1625 1626 0 -2.53(-0.16%)
Feb 08, 2023 1627 1629 1626 1628 0 +0.56(+0.03%)
Feb 07, 2023 1626 1628 1625 1628 0 +2.05(+0.13%)
Feb 06, 2023 1626 1627 1625 1625 0 -1.11(-0.07%)
Feb 03, 2023 1627 1629 1625 1627 0 -1.35(-0.08%)
Feb 02, 2023 1626 1629 1626 1628 0 +2.63(+0.16%)
Feb 01, 2023 1625 1626 1623 1625 0 +0.37(+0.02%)
Jan 31, 2023 1623 1625 1622 1625 0 +2.48(+0.15%)
Jan 30, 2023 1621 1624 1621 1622 0 +0.27(+0.02%)
Jan 27, 2023 1621 1623 1620 1622 0 +0.79(+0.05%)
Jan 26, 2023 1620 1622 1619 1621 0 +1.60(+0.10%)
Jan 25, 2023 1616 1621 1616 1620 0 +2.40(+0.15%)
Jan 24, 2023 1617 1618 1616 1617 0 -0.31(-0.02%)
Jan 23, 2023 1614 1618 1614 1618 0 +3.42(+0.21%)
Jan 20, 2023 1614 1615 1613 1614 0 +0.85(+0.05%)
Jan 19, 2023 1614 1615 1612 1613 0 -0.97(-0.06%)
Jan 18, 2023 1615 1617 1614 1614 0 -0.45(-0.03%)
Jan 17, 2023 1614 1615 1612 1615 0 +1.34(+0.08%)
Jan 16, 2023 1613 1615 1612 1614 0 +0.92(+0.06%)
Jan 13, 2023 1612 1615 1611 1613 0 -0.89(-0.06%)
Jan 12, 2023 1611 1614 1610 1613 0 +3.58(+0.22%)
Jan 11, 2023 1610 1611 1609 1610 0 +0.35(+0.02%)
Jan 10, 2023 1609 1610 1607 1610 0 +1.00(+0.06%)
Jan 09, 2023 1608 1611 1608 1609 0 +0.60(+0.04%)
Jan 06, 2023 1608 1609 1606 1608 0 +0.64(+0.04%)
Jan 05, 2023 1607 1608 1605 1607 0 -0.31(-0.02%)
Jan 04, 2023 1607 1609 1606 1608 0 +1.39(+0.09%)
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.