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 28, 2024 1635 1635 1635 1635 0 +0.61(+0.04%)
Mar 27, 2024 1632 1635 1632 1635 0 +2.77(+0.17%)
Mar 26, 2024 1632 1634 1631 1632 0 -0.21(-0.01%)
Mar 25, 2024 1633 1634 1632 1632 0 -0.57(-0.03%)
Mar 22, 2024 1632 1634 1631 1633 0 +0.31(+0.02%)
Mar 21, 2024 1634 1636 1632 1632 0 -0.41(-0.03%)
Mar 20, 2024 1630 1633 1630 1633 0 +1.75(+0.11%)
Mar 19, 2024 1630 1632 1630 1631 0 +1.16(+0.07%)
Mar 18, 2024 1628 1631 1628 1630 0 +1.53(+0.09%)
Mar 15, 2024 1627 1629 1627 1628 0 +0.88(+0.05%)
Mar 14, 2024 1629 1629 1627 1628 0 -1.28(-0.08%)
Mar 13, 2024 1629 1631 1628 1629 0 -0.01(-0.00%)
Mar 12, 2024 1630 1630 1628 1629 0 -1.50(-0.09%)
Mar 11, 2024 1630 1631 1629 1630 0 -0.04(-0.00%)
Mar 08, 2024 1630 1633 1630 1630 0 +0.22(+0.01%)
Mar 07, 2024 1631 1631 1628 1630 0 +0.09(+0.01%)
Mar 06, 2024 1628 1632 1628 1630 0 +1.65(+0.10%)
Mar 05, 2024 1630 1630 1627 1628 0 -1.23(-0.08%)
Mar 04, 2024 1628 1631 1627 1630 0 +1.52(+0.09%)
Mar 01, 2024 1628 1629 1626 1628 0 -0.15(-0.01%)
Feb 29, 2024 1629 1633 1625 1628 0 -6.86(-0.42%)
Feb 28, 2024 1637 1638 1634 1635 0 -2.47(-0.15%)
Feb 27, 2024 1636 1638 1634 1638 0 +2.94(+0.18%)
Feb 26, 2024 1638 1639 1634 1635 0 -3.03(-0.19%)
Feb 23, 2024 1635 1639 1634 1638 0 +1.98(+0.12%)
Feb 22, 2024 1634 1637 1634 1636 0 +2.32(+0.14%)
Feb 21, 2024 1634 1635 1632 1633 0 -1.26(-0.08%)
Feb 20, 2024 1632 1637 1632 1635 0 +3.09(+0.19%)
Feb 16, 2024 1632 1632 1632 1632 0 -2.45(-0.15%)
Feb 15, 2024 1632 1636 1631 1634 0 +1.07(+0.07%)
Feb 14, 2024 1641 1642 1629 1633 0 -6.79(-0.41%)
Feb 13, 2024 1642 1643 1639 1640 0 -4.02(-0.24%)
Feb 12, 2024 1643 1646 1642 1644 0 +1.99(+0.12%)
Feb 09, 2024 1641 1644 1638 1642 0 +0.85(+0.05%)
Feb 08, 2024 1640 1642 1639 1641 0 +0.01(+0.00%)
Feb 07, 2024 1640 1641 1639 1641 0 +0.62(+0.04%)
Feb 06, 2024 1638 1642 1637 1640 0 +3.00(+0.18%)
Feb 05, 2024 1638 1639 1636 1637 0 -0.83(-0.05%)
Feb 02, 2024 1639 1639 1637 1638 0 -1.13(-0.07%)
Feb 01, 2024 1639 1641 1637 1639 0 +0.57(+0.03%)
Jan 31, 2024 1640 1641 1638 1639 0 -1.61(-0.10%)
Jan 30, 2024 1639 1641 1638 1640 0 +0.74(+0.05%)
Jan 29, 2024 1639 1641 1637 1640 0 +0.46(+0.03%)
Jan 26, 2024 1637 1640 1636 1639 0 +1.98(+0.12%)
Jan 25, 2024 1639 1640 1636 1637 0 -2.03(-0.12%)
Jan 24, 2024 1639 1641 1638 1639 0 +0.45(+0.03%)
Jan 23, 2024 1638 1639 1637 1639 0 +0.26(+0.02%)
Jan 22, 2024 1638 1640 1636 1638 0 -0.77(-0.05%)
Jan 19, 2024 1641 1642 1638 1639 0 -1.62(-0.10%)
Jan 18, 2024 1638 1641 1638 1641 0 +2.37(+0.14%)
Jan 17, 2024 1640 1641 1637 1638 0 -3.33(-0.20%)
Jan 16, 2024 1642 1643 1639 1642 0 -1.24(-0.08%)
Jan 15, 2024 1641 1643 1641 1643 0 +1.84(+0.11%)
Jan 12, 2024 1643 1644 1640 1641 0 -1.09(-0.07%)
Jan 11, 2024 1643 1644 1640 1642 0 -0.72(-0.04%)
Jan 10, 2024 1640 1644 1639 1643 0 +3.00(+0.18%)
Jan 09, 2024 1641 1642 1639 1640 0 -1.85(-0.11%)
Jan 08, 2024 1639 1642 1639 1642 0 +2.35(+0.14%)
Jan 05, 2024 1638 1640 1637 1640 0 +1.26(+0.08%)
Jan 04, 2024 1634 1638 1634 1638 0 +3.65(+0.22%)
Jan 03, 2024 1636 1636 1634 1635 0 -2.62(-0.16%)
Jan 02, 2024 1639 1640 1636 1637 0 -2.17(-0.13%)
Dec 29, 2023 1639 1639 1639 1639 0 +0.63(+0.04%)
Dec 28, 2023 1638 1640 1638 1639 0 -0.05(-0.00%)
Dec 27, 2023 1638 1640 1638 1639 0 +0.01(+0.00%)
Dec 22, 2023 1639 1639 1639 1639 0 +1.96(+0.12%)
Dec 21, 2023 1635 1638 1635 1637 0 +2.62(+0.16%)
Dec 20, 2023 1638 1639 1634 1634 0 -3.30(-0.20%)
Dec 19, 2023 1637 1639 1636 1638 0 +1.54(+0.09%)
Dec 18, 2023 1637 1638 1635 1636 0 -0.60(-0.04%)
Dec 15, 2023 1639 1639 1635 1637 0 -1.29(-0.08%)
Dec 14, 2023 1635 1639 1634 1638 0 +2.96(+0.18%)
Dec 13, 2023 1631 1635 1631 1635 0 +3.44(+0.21%)
Dec 12, 2023 1632 1632 1630 1631 0 +0.53(+0.03%)
Dec 11, 2023 1631 1632 1628 1631 0 -0.25(-0.02%)
Dec 08, 2023 1632 1633 1630 1631 0 +1.00(+0.06%)
Dec 07, 2023 1630 1631 1629 1630 0 +0.42(+0.03%)
Dec 06, 2023 1629 1632 1628 1630 0 +1.93(+0.12%)
Dec 05, 2023 1628 1630 1627 1628 0 -0.82(-0.05%)
Dec 04, 2023 1629 1631 1627 1629 0 -0.14(-0.01%)
Dec 01, 2023 1625 1629 1624 1629 0 +4.11(+0.25%)
Nov 30, 2023 1623 1626 1622 1625 0 +2.06(+0.13%)
Nov 29, 2023 1623 1625 1619 1623 0 -2.59(-0.16%)
Nov 28, 2023 1628 1628 1625 1625 0 -2.73(-0.17%)
Nov 27, 2023 1628 1629 1627 1628 0 +0.21(+0.01%)
Nov 24, 2023 1628 1629 1627 1628 0 +0.20(+0.01%)
Nov 23, 2023 1627 1629 1627 1628 0 +0.86(+0.05%)
Nov 22, 2023 1626 1628 1626 1627 0 +0.42(+0.03%)
Nov 21, 2023 1628 1629 1626 1626 0 -2.00(-0.12%)
Nov 20, 2023 1628 1629 1625 1628 0 -0.12(-0.01%)
Nov 17, 2023 1629 1630 1628 1628 0 +0.55(+0.03%)
Nov 16, 2023 1628 1630 1627 1628 0 -0.26(-0.02%)
Nov 15, 2023 1628 1631 1627 1628 0 -0.19(-0.01%)
Nov 14, 2023 1636 1638 1626 1628 0 -2.93(-0.18%)
Nov 13, 2023 1631 1633 1631 1631 0 -0.26(-0.02%)
Nov 10, 2023 1631 1634 1629 1631 0 +0.74(+0.05%)
Nov 09, 2023 1631 1633 1630 1631 0 +1.29(+0.08%)
Nov 08, 2023 1628 1630 1627 1629 0 +1.91(+0.12%)
Nov 07, 2023 1629 1629 1627 1628 0 -1.10(-0.07%)
Nov 06, 2023 1631 1632 1628 1629 0 -1.90(-0.12%)
Nov 03, 2023 1630 1632 1629 1631 0 +2.13(+0.13%)
Nov 02, 2023 1625 1629 1625 1628 0 +3.55(+0.22%)
Nov 01, 2023 1624 1626 1623 1625 0 +0.76(+0.05%)
Oct 31, 2023 1623 1625 1622 1624 0 +0.34(+0.02%)
Oct 30, 2023 1622 1625 1620 1624 0 +3.33(+0.21%)
Oct 27, 2023 1622 1623 1620 1620 0 -1.74(-0.11%)
Oct 26, 2023 1622 1625 1622 1622 0 +0.73(+0.05%)
Oct 25, 2023 1623 1624 1621 1621 0 -1.80(-0.11%)
Oct 24, 2023 1624 1626 1622 1623 0 +0.62(+0.04%)
Oct 23, 2023 1621 1625 1620 1623 0 -0.77(-0.05%)
Oct 20, 2023 1626 1627 1623 1623 0 -3.27(-0.20%)
Oct 19, 2023 1629 1629 1626 1627 0 -2.00(-0.12%)
Oct 18, 2023 1635 1635 1628 1629 0 -6.45(-0.39%)
Oct 17, 2023 1634 1636 1634 1635 0 +0.21(+0.01%)
Oct 16, 2023 1633 1636 1632 1635 0 +2.63(+0.16%)
Oct 13, 2023 1634 1634 1631 1632 0 -1.11(-0.07%)
Oct 12, 2023 1636 1636 1631 1633 0 -2.76(-0.17%)
Oct 11, 2023 1635 1636 1634 1636 0 +0.80(+0.05%)
Oct 10, 2023 1638 1639 1635 1635 0 -0.20(-0.01%)
Oct 06, 2023 1636 1636 1636 1636 0 -2.02(-0.12%)
Oct 05, 2023 1637 1639 1636 1638 0 +0.59(+0.04%)
Oct 04, 2023 1635 1638 1634 1637 0 +2.04(+0.12%)
Oct 03, 2023 1635 1637 1633 1635 0 -1.96(-0.12%)
Oct 02, 2023 1638 1639 1635 1637 0 -1.64(-0.10%)
Sep 29, 2023 1639 1641 1637 1639 0 +0.37(+0.02%)
Sep 28, 2023 1635 1639 1635 1638 0 +2.77(+0.17%)
Sep 27, 2023 1637 1638 1634 1635 0 -1.27(-0.08%)
Sep 26, 2023 1639 1640 1636 1637 0 -2.81(-0.17%)
Sep 25, 2023 1639 1640 1638 1639 0 -0.52(-0.03%)
Sep 22, 2023 1640 1641 1638 1640 0 -0.04(-0.00%)
Sep 21, 2023 1641 1642 1639 1640 0 -2.33(-0.14%)
Sep 20, 2023 1640 1643 1640 1642 0 +2.50(+0.15%)
Sep 19, 2023 1642 1642 1640 1640 0 -2.72(-0.17%)
Sep 18, 2023 1641 1644 1639 1643 0 +1.63(+0.10%)
Sep 15, 2023 1644 1645 1640 1641 0 -3.45(-0.21%)
Sep 14, 2023 1643 1645 1641 1644 0 +1.30(+0.08%)
Sep 13, 2023 1645 1645 1640 1643 0 -1.49(-0.09%)
Sep 12, 2023 1642 1645 1642 1645 0 +1.75(+0.11%)
Sep 11, 2023 1642 1644 1641 1643 0 +0.59(+0.04%)
Sep 08, 2023 1642 1643 1641 1642 0 -0.68(-0.04%)
Sep 07, 2023 1644 1645 1642 1643 0 -1.96(-0.12%)
Sep 06, 2023 1646 1648 1643 1645 0 -0.91(-0.06%)
Sep 05, 2023 1645 1648 1644 1646 0 +0.07(+0.00%)
Sep 01, 2023 1646 1646 1646 1646 0 +2.32(+0.14%)
Aug 31, 2023 1643 1645 1643 1643 0 +0.44(+0.03%)
Aug 30, 2023 1643 1646 1642 1643 0 -0.46(-0.03%)
Aug 29, 2023 1640 1644 1640 1643 0 +3.36(+0.20%)
Aug 28, 2023 1640 1641 1639 1640 0 +1.21(+0.07%)
Aug 25, 2023 1638 1640 1637 1639 0 +0.65(+0.04%)
Aug 24, 2023 1640 1641 1638 1638 0 -2.02(-0.12%)
Aug 23, 2023 1640 1641 1639 1640 0 +1.00(+0.06%)
Aug 22, 2023 1639 1640 1637 1639 0 +0.26(+0.02%)
Aug 21, 2023 1640 1640 1638 1639 0 -0.47(-0.03%)
Aug 18, 2023 1639 1640 1638 1639 0 -1.07(-0.07%)
Aug 17, 2023 1643 1643 1640 1640 0 -2.78(-0.17%)
Aug 16, 2023 1640 1645 1638 1643 0 +3.48(+0.21%)
Aug 15, 2023 1643 1643 1637 1640 0 -3.45(-0.21%)
Aug 14, 2023 1645 1646 1642 1643 0 -1.41(-0.09%)
Aug 11, 2023 1645 1648 1644 1645 0 -0.58(-0.04%)
Aug 10, 2023 1648 1649 1644 1645 0 -1.86(-0.11%)
Aug 09, 2023 1642 1649 1641 1647 0 +6.88(+0.42%)
Aug 08, 2023 1640 1642 1637 1640 0 +0.40(+0.02%)
Aug 04, 2023 1640 1640 1640 1640 0 +1.48(+0.09%)
Aug 03, 2023 1637 1639 1634 1638 0 +0.72(+0.04%)
Aug 02, 2023 1636 1640 1634 1638 0 +1.92(+0.12%)
Aug 01, 2023 1635 1638 1634 1636 0 -0.05(-0.00%)
Jul 31, 2023 1634 1637 1633 1636 0 +2.40(+0.15%)
Jul 28, 2023 1632 1634 1632 1633 0 +1.77(+0.11%)
Jul 27, 2023 1633 1634 1631 1632 0 -0.72(-0.04%)
Jul 26, 2023 1631 1633 1630 1632 0 +1.68(+0.10%)
Jul 25, 2023 1629 1631 1628 1631 0 +2.07(+0.13%)
Jul 24, 2023 1629 1630 1628 1629 0 -0.78(-0.05%)
Jul 21, 2023 1629 1630 1628 1629 0 +0.78(+0.05%)
Jul 20, 2023 1629 1631 1627 1629 0 -1.28(-0.08%)
Jul 19, 2023 1631 1632 1629 1630 0 -0.60(-0.04%)
Jul 18, 2023 1629 1631 1629 1630 0 +1.45(+0.09%)
Jul 17, 2023 1629 1630 1628 1629 0 -0.54(-0.03%)
Jul 14, 2023 1629 1631 1628 1630 0 +0.31(+0.02%)
Jul 13, 2023 1628 1631 1628 1629 0 +1.41(+0.09%)
Jul 12, 2023 1627 1629 1626 1628 0 +1.51(+0.09%)
Jul 11, 2023 1624 1626 1623 1626 0 +2.46(+0.15%)
Jul 10, 2023 1624 1625 1622 1624 0 -0.16(-0.01%)
Jul 07, 2023 1622 1624 1622 1624 0 +0.86(+0.05%)
Jul 06, 2023 1626 1627 1623 1623 0 -4.69(-0.29%)
Jul 05, 2023 1627 1628 1625 1628 0 +1.01(+0.06%)
Jul 04, 2023 1628 1628 1626 1627 0 -0.49(-0.03%)
Jun 30, 2023 1627 1627 1627 1627 0 +3.42(+0.21%)
Jun 29, 2023 1624 1626 1623 1624 0 +0.05(+0.00%)
Jun 28, 2023 1620 1624 1620 1624 0 +3.04(+0.19%)
Jun 27, 2023 1620 1621 1619 1621 0 +1.06(+0.07%)
Jun 26, 2023 1618 1621 1618 1620 0 +1.14(+0.07%)
Jun 23, 2023 1622 1622 1618 1619 0 -4.52(-0.28%)
Jun 22, 2023 1624 1626 1622 1623 0 -1.62(-0.10%)
Jun 21, 2023 1623 1626 1623 1625 0 +0.84(+0.05%)
Jun 20, 2023 1622 1625 1621 1624 0 +1.83(+0.11%)
Jun 19, 2023 1624 1624 1622 1622 0 -1.05(-0.06%)
Jun 16, 2023 1622 1625 1622 1623 0 +1.44(+0.09%)
Jun 15, 2023 1621 1623 1619 1622 0 +1.47(+0.09%)
Jun 14, 2023 1621 1622 1619 1620 0 -0.43(-0.03%)
Jun 13, 2023 1620 1622 1619 1621 0 +2.10(+0.13%)
Jun 12, 2023 1619 1619 1618 1619 0 -0.42(-0.03%)
Jun 09, 2023 1620 1621 1619 1619 0 -0.70(-0.04%)
Jun 08, 2023 1622 1622 1619 1620 0 -2.37(-0.15%)
Jun 07, 2023 1624 1624 1621 1622 0 -1.66(-0.10%)
Jun 06, 2023 1623 1625 1622 1624 0 +1.27(+0.08%)
Jun 05, 2023 1622 1623 1621 1622 0 -0.16(-0.01%)
Jun 02, 2023 1619 1624 1618 1623 0 +4.68(+0.29%)
Jun 01, 2023 1618 1619 1617 1618 0 +0.05(+0.00%)
May 31, 2023 1627 1628 1616 1618 0 -6.89(-0.42%)
May 30, 2023 1625 1626 1624 1625 0 -0.51(-0.03%)
May 29, 2023 1624 1626 1624 1625 0 +0.47(+0.03%)
May 26, 2023 1623 1626 1622 1625 0 +2.26(+0.14%)
May 25, 2023 1621 1623 1621 1623 0 +1.11(+0.07%)
May 24, 2023 1623 1623 1620 1621 0 -1.87(-0.12%)
May 23, 2023 1626 1627 1622 1623 0 -2.20(-0.14%)
May 19, 2023 1625 1625 1625 1625 0 +1.40(+0.09%)
May 18, 2023 1623 1625 1623 1624 0 +1.10(+0.07%)
May 17, 2023 1620 1624 1620 1623 0 +2.84(+0.18%)
May 16, 2023 1622 1622 1619 1620 0 -2.17(-0.13%)
May 15, 2023 1620 1623 1620 1622 0 +2.09(+0.13%)
May 12, 2023 1620 1622 1619 1620 0 +0.66(+0.04%)
May 11, 2023 1620 1621 1619 1620 0 -1.23(-0.08%)
May 10, 2023 1622 1622 1620 1621 0 -0.48(-0.03%)
May 09, 2023 1622 1622 1620 1621 0 -0.85(-0.05%)
May 08, 2023 1621 1623 1620 1622 0 +1.63(+0.10%)
May 05, 2023 1620 1622 1619 1620 0 +1.78(+0.11%)
May 04, 2023 1622 1622 1618 1619 0 -3.73(-0.23%)
May 03, 2023 1621 1624 1620 1622 0 +3.24(+0.20%)
May 02, 2023 1622 1623 1618 1619 0 -3.28(-0.20%)
May 01, 2023 1622 1625 1621 1622 0 +1.39(+0.09%)
Apr 28, 2023 1621 1622 1620 1621 0 -0.01(-0.00%)
Apr 27, 2023 1620 1622 1620 1621 0 +1.88(+0.12%)
Apr 26, 2023 1620 1620 1619 1619 0 -1.24(-0.08%)
Apr 25, 2023 1621 1622 1619 1620 0 -1.45(-0.09%)
Apr 24, 2023 1623 1624 1621 1622 0 -1.65(-0.10%)
Apr 21, 2023 1624 1626 1623 1624 0 -0.83(-0.05%)
Apr 20, 2023 1625 1626 1624 1624 0 -1.41(-0.09%)
Apr 19, 2023 1626 1627 1625 1626 0 -0.48(-0.03%)
Apr 18, 2023 1626 1628 1625 1626 0 +0.77(+0.05%)
Apr 17, 2023 1623 1626 1623 1626 0 +2.13(+0.13%)
Apr 14, 2023 1626 1626 1622 1623 0 -2.06(-0.13%)
Apr 13, 2023 1626 1627 1624 1625 0 -0.38(-0.02%)
Apr 12, 2023 1627 1628 1625 1626 0 -0.72(-0.04%)
Apr 11, 2023 1627 1628 1625 1627 0 +0.69(+0.04%)
Apr 10, 2023 1622 1626 1622 1626 0 +3.07(+0.19%)
Apr 06, 2023 1623 1623 1623 1623 0 +1.71(+0.11%)
Apr 05, 2023 1621 1624 1620 1621 0 -0.44(-0.03%)
Apr 04, 2023 1621 1625 1619 1622 0 +0.10(+0.01%)
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.