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, 2022 1640 1642 1638 1638 0 -0.95(-0.06%)
Mar 30, 2022 1640 1640 1637 1639 0 -0.97(-0.06%)
Mar 29, 2022 1638 1641 1638 1640 0 +3.62(+0.22%)
Mar 28, 2022 1636 1637 1634 1636 0 +0.22(+0.01%)
Mar 25, 2022 1637 1638 1634 1636 0 -1.05(-0.06%)
Mar 24, 2022 1638 1640 1635 1637 0 -1.62(-0.10%)
Mar 23, 2022 1643 1644 1638 1639 0 -5.11(-0.31%)
Mar 22, 2022 1641 1645 1641 1644 0 +2.68(+0.16%)
Mar 21, 2022 1641 1643 1639 1641 0 -0.39(-0.02%)
Mar 18, 2022 1635 1642 1635 1641 0 +6.27(+0.38%)
Mar 17, 2022 1635 1636 1633 1635 0 -0.57(-0.03%)
Mar 16, 2022 1635 1638 1632 1636 0 +1.88(+0.12%)
Mar 15, 2022 1633 1635 1630 1634 0 +2.08(+0.13%)
Mar 14, 2022 1636 1636 1630 1632 0 -2.96(-0.18%)
Mar 11, 2022 1641 1641 1634 1635 0 -4.40(-0.27%)
Mar 10, 2022 1639 1643 1638 1639 0 -2.77(-0.17%)
Mar 09, 2022 1633 1643 1632 1642 0 +11.37(+0.70%)
Mar 08, 2022 1634 1635 1626 1631 0 -2.27(-0.14%)
Mar 07, 2022 1643 1646 1632 1633 0 -11.29(-0.69%)
Mar 04, 2022 1646 1647 1643 1644 0 -4.14(-0.25%)
Mar 03, 2022 1650 1651 1648 1648 0 -1.43(-0.09%)
Mar 02, 2022 1648 1651 1647 1650 0 +2.31(+0.14%)
Mar 01, 2022 1645 1649 1643 1647 0 +1.66(+0.10%)
Feb 28, 2022 1644 1648 1642 1646 0 +0.66(+0.04%)
Feb 25, 2022 1640 1646 1640 1645 0 +6.32(+0.39%)
Feb 24, 2022 1632 1639 1631 1639 0 +2.33(+0.14%)
Feb 23, 2022 1641 1642 1636 1636 0 -3.90(-0.24%)
Feb 22, 2022 1641 1642 1639 1640 0 -1.67(-0.10%)
Feb 18, 2022 1642 1642 1642 1642 0 -1.15(-0.07%)
Feb 17, 2022 1645 1647 1642 1643 0 -1.78(-0.11%)
Feb 16, 2022 1645 1647 1642 1645 0 -1.06(-0.06%)
Feb 15, 2022 1641 1647 1640 1646 0 +8.69(+0.53%)
Feb 14, 2022 1637 1640 1636 1637 0 -0.01(-0.00%)
Feb 11, 2022 1640 1645 1636 1637 0 -5.10(-0.31%)
Feb 10, 2022 1643 1646 1641 1642 0 -2.15(-0.13%)
Feb 09, 2022 1642 1646 1641 1644 0 +3.36(+0.20%)
Feb 08, 2022 1633 1642 1632 1641 0 +5.18(+0.32%)
Feb 07, 2022 1637 1639 1635 1636 0 -0.87(-0.05%)
Feb 04, 2022 1633 1638 1631 1637 0 +4.10(+0.25%)
Feb 03, 2022 1636 1634 1633 1633 0 -4.69(-0.29%)
Feb 02, 2022 1638 1639 1636 1637 0 -0.85(-0.05%)
Feb 01, 2022 1636 1639 1635 1638 0 +2.85(+0.17%)
Jan 31, 2022 1628 1636 1634 1635 0 +6.23(+0.38%)
Jan 28, 2022 1627 1629 1624 1629 0 +1.54(+0.09%)
Jan 27, 2022 1632 1633 1627 1628 0 -3.67(-0.22%)
Jan 26, 2022 1632 1635 1630 1631 0 +0.36(+0.02%)
Jan 25, 2022 1630 1632 1626 1631 0 -0.80(-0.05%)
Jan 24, 2022 1629 1632 1626 1632 0 +0.26(+0.02%)
Jan 21, 2022 1632 1633 1629 1632 0 -2.45(-0.15%)
Jan 20, 2022 1638 1639 1634 1634 0 -3.39(-0.21%)
Jan 19, 2022 1643 1643 1636 1637 0 -5.21(-0.32%)
Jan 18, 2022 1643 1645 1640 1643 0 -2.08(-0.13%)
Jan 17, 2022 1642 1646 1642 1645 0 +2.84(+0.17%)
Jan 14, 2022 1643 1643 1640 1642 0 -1.11(-0.07%)
Jan 13, 2022 1641 1645 1639 1643 0 +2.71(+0.17%)
Jan 12, 2022 1641 1642 1639 1640 0 +0.13(+0.01%)
Jan 11, 2022 1637 1642 1636 1640 0 +3.74(+0.23%)
Jan 10, 2022 1639 1640 1634 1636 0 -3.27(-0.20%)
Jan 07, 2022 1638 1641 1637 1640 0 +1.80(+0.11%)
Jan 06, 2022 1636 1639 1633 1638 0 +3.16(+0.19%)
Jan 05, 2022 1639 1641 1634 1635 0 -4.39(-0.27%)
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.