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, 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%)
Feb 03, 2020 1511 1533 1498 1513 0 +10.00(+0.67%)
Jan 31, 2020 1537 1543 1482 1503 0 -28.04(-1.83%)
Jan 30, 2020 1522 1544 1506 1532 0 -1.33(-0.09%)
Jan 29, 2020 1552 1559 1525 1533 0 -11.87(-0.77%)
Jan 28, 2020 1540 1556 1525 1545 0 +13.38(+0.87%)
Jan 27, 2020 1526 1548 1517 1531 0 -20.64(-1.33%)
Jan 24, 2020 1567 1575 1538 1552 0 -11.82(-0.76%)
Jan 23, 2020 1542 1569 1531 1564 0 +16.89(+1.09%)
Jan 22, 2020 1556 1566 1538 1547 0 -5.32(-0.34%)
Jan 21, 2020 1556 1569 1536 1552 0 -9.25(-0.59%)
Jan 20, 2020 1568 1577 1552 1561 0 -0.02(-0.00%)
Jan 17, 2020 1568 1577 1552 1562 0 -3.02(-0.19%)
Jan 16, 2020 1556 1570 1548 1565 0 +16.98(+1.10%)
Jan 15, 2020 1540 1559 1533 1548 0 +5.18(+0.34%)
Jan 14, 2020 1537 1554 1528 1542 0 +3.77(+0.25%)
Jan 13, 2020 1526 1544 1520 1539 0 +14.98(+0.98%)
Jan 10, 2020 1529 1540 1513 1524 0 -5.67(-0.37%)
Jan 09, 2020 1528 1540 1516 1529 0 +6.53(+0.43%)
Jan 08, 2020 1522 1537 1513 1523 0 +1.67(+0.11%)
Jan 07, 2020 1524 1538 1508 1521 0 -5.28(-0.35%)
Jan 06, 2020 1519 1535 1508 1526 0 +0.74(+0.05%)
Jan 03, 2020 1513 1534 1504 1526 0 -3.08(-0.20%)
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.