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 (%)
Jun 30, 2017 1262 1278 1255 1268 0 +10.65(+0.85%)
Jun 29, 2017 1272 1278 1246 1257 0 -14.42(-1.13%)
Jun 28, 2017 1266 1280 1259 1272 0 +14.16(+1.13%)
Jun 27, 2017 1266 1274 1253 1258 0 -9.45(-0.75%)
Jun 26, 2017 1271 1280 1260 1267 0 -0.39(-0.03%)
Jun 23, 2017 1260 1274 1253 1267 0 +8.74(+0.69%)
Jun 22, 2017 1260 1268 1250 1259 0 -1.48(-0.12%)
Jun 21, 2017 1275 1280 1254 1260 0 -13.58(-1.07%)
Jun 20, 2017 1282 1289 1269 1274 0 -10.12(-0.79%)
Jun 19, 2017 1279 1290 1272 1284 0 +9.32(+0.73%)
Jun 16, 2017 1268 1281 1260 1274 0 +3.23(+0.25%)
Jun 15, 2017 1261 1277 1253 1271 0 -0.31(-0.02%)
Jun 14, 2017 1278 1287 1261 1272 0 -4.21(-0.33%)
Jun 13, 2017 1270 1284 1251 1276 0 +13.67(+1.08%)
Jun 12, 2017 1262 1274 1250 1262 0 -0.04(-0.00%)
Jun 09, 2017 1254 1270 1248 1262 0 +9.53(+0.76%)
Jun 08, 2017 1244 1262 1234 1253 0 +10.63(+0.86%)
Jun 07, 2017 1245 1252 1233 1242 0 -1.06(-0.09%)
Jun 06, 2017 1246 1253 1235 1243 0 -8.71(-0.70%)
Jun 05, 2017 1256 1263 1246 1252 0 -6.22(-0.49%)
Jun 02, 2017 1252 1270 1247 1258 0 +8.91(+0.71%)
Jun 01, 2017 1241 1256 1231 1249 0 +12.12(+0.98%)
May 31, 2017 1236 1245 1222 1237 0 +3.34(+0.27%)
May 30, 2017 1230 1240 1222 1234 0 +0.81(+0.07%)
May 29, 2017 1234 1242 1225 1233 0 +0.01(+0.00%)
May 26, 2017 1234 1242 1225 1233 0 -4.14(-0.33%)
May 25, 2017 1241 1249 1228 1237 0 +0.50(+0.04%)
May 24, 2017 1234 1245 1225 1236 0 +2.26(+0.18%)
May 23, 2017 1235 1243 1223 1234 0 +2.62(+0.21%)
May 22, 2017 1230 1241 1221 1232 0 +7.57(+0.62%)
May 19, 2017 1216 1233 1210 1224 0 +14.05(+1.16%)
May 18, 2017 1205 1221 1194 1210 0 +0.86(+0.07%)
May 17, 2017 1231 1228 1205 1209 0 -26.84(-2.17%)
May 16, 2017 1242 1247 1228 1236 0 -2.48(-0.20%)
May 15, 2017 1235 1247 1230 1238 0 +7.47(+0.61%)
May 12, 2017 1241 1245 1225 1231 0 -11.88(-0.96%)
May 11, 2017 1243 1250 1227 1243 0 -1.99(-0.16%)
May 10, 2017 1246 1257 1234 1245 0 -4.46(-0.36%)
May 09, 2017 1249 1258 1240 1249 0 +1.27(+0.10%)
May 08, 2017 1250 1256 1240 1248 0 -2.43(-0.19%)
May 05, 2017 1247 1257 1236 1250 0 +6.59(+0.53%)
May 04, 2017 1243 1255 1231 1244 0 +1.30(+0.10%)
May 03, 2017 1245 1253 1233 1243 0 -6.95(-0.56%)
May 02, 2017 1251 1260 1240 1249 0 +0.46(+0.04%)
May 01, 2017 1253 1259 1239 1249 0 +0.31(+0.02%)
Apr 28, 2017 1258 1266 1239 1249 0 -12.47(-0.99%)
Apr 27, 2017 1261 1273 1250 1261 0 +1.46(+0.12%)
Apr 26, 2017 1260 1274 1249 1260 0 -2.77(-0.22%)
Apr 25, 2017 1259 1273 1250 1262 0 +11.78(+0.94%)
Apr 24, 2017 1250 1259 1240 1251 0 +18.16(+1.47%)
Apr 21, 2017 1233 1242 1223 1233 0 +1.53(+0.12%)
Apr 20, 2017 1223 1239 1216 1231 0 +14.26(+1.17%)
Apr 19, 2017 1220 1229 1210 1217 0 +2.25(+0.19%)
Apr 18, 2017 1209 1222 1202 1214 0 -0.75(-0.06%)
Apr 17, 2017 1206 1219 1199 1215 0 +13.29(+1.11%)
Apr 13, 2017 1211 1219 1199 1202 0 -11.52(-0.95%)
Apr 12, 2017 1233 1236 1209 1213 0 -21.43(-1.74%)
Apr 11, 2017 1226 1238 1217 1235 0 +7.89(+0.64%)
Apr 10, 2017 1227 1239 1221 1227 0 +0.23(+0.02%)
Apr 07, 2017 1224 1235 1218 1227 0 +3.41(+0.28%)
Apr 06, 2017 1217 1231 1211 1223 0 +6.86(+0.56%)
Apr 05, 2017 1230 1241 1213 1217 0 -8.25(-0.67%)
Apr 04, 2017 1224 1234 1216 1225 0 +0.45(+0.04%)
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.