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, 2022 1619 1619 1619 1619 0 +2.18(+0.13%)
Jun 29, 2022 1620 1621 1616 1617 0 -3.47(-0.21%)
Jun 28, 2022 1622 1624 1620 1620 0 -1.05(-0.06%)
Jun 27, 2022 1622 1623 1619 1621 0 -0.09(-0.01%)
Jun 24, 2022 1619 1622 1618 1621 0 +2.91(+0.18%)
Jun 23, 2022 1617 1620 1614 1618 0 +3.43(+0.21%)
Jun 22, 2022 1615 1616 1613 1615 0 -1.53(-0.09%)
Jun 21, 2022 1617 1618 1615 1616 0 -0.56(-0.03%)
Jun 20, 2022 1612 1618 1612 1617 0 +4.10(+0.25%)
Jun 17, 2022 1609 1614 1609 1613 0 +3.59(+0.22%)
Jun 16, 2022 1614 1616 1609 1609 0 -7.71(-0.48%)
Jun 15, 2022 1619 1620 1616 1617 0 -0.95(-0.06%)
Jun 14, 2022 1620 1621 1617 1618 0 -1.82(-0.11%)
Jun 13, 2022 1618 1622 1616 1620 0 -1.99(-0.12%)
Jun 10, 2022 1625 1626 1621 1622 0 -5.61(-0.34%)
Jun 09, 2022 1629 1630 1626 1627 0 -2.39(-0.15%)
Jun 08, 2022 1631 1632 1628 1630 0 -2.67(-0.16%)
Jun 07, 2022 1632 1633 1630 1632 0 -0.91(-0.06%)
Jun 06, 2022 1636 1637 1633 1633 0 +0.07(+0.00%)
Jun 03, 2022 1635 1636 1632 1633 0 -3.27(-0.20%)
Jun 02, 2022 1634 1638 1634 1636 0 +2.26(+0.14%)
Jun 01, 2022 1633 1639 1630 1634 0 +6.45(+0.40%)
May 31, 2022 1628 1630 1626 1628 0 -2.17(-0.13%)
May 30, 2022 1628 1631 1627 1630 0 +2.91(+0.18%)
May 27, 2022 1624 1628 1622 1627 0 +4.37(+0.27%)
May 26, 2022 1621 1624 1620 1623 0 +2.13(+0.13%)
May 25, 2022 1618 1621 1618 1621 0 +2.18(+0.13%)
May 24, 2022 1620 1620 1617 1618 0 -1.11(-0.07%)
May 20, 2022 1619 1619 1619 1619 0 +1.85(+0.11%)
May 19, 2022 1617 1620 1616 1618 0 -1.96(-0.12%)
May 18, 2022 1619 1622 1616 1620 0 -2.42(-0.15%)
May 17, 2022 1619 1622 1618 1622 0 +5.18(+0.32%)
May 16, 2022 1618 1620 1614 1617 0 -1.98(-0.12%)
May 13, 2022 1613 1620 1613 1619 0 +8.10(+0.50%)
May 12, 2022 1607 1611 1607 1611 0 +2.37(+0.15%)
May 11, 2022 1611 1613 1607 1608 0 +0.33(+0.02%)
May 10, 2022 1612 1614 1605 1608 0 -2.04(-0.13%)
May 09, 2022 1614 1615 1609 1610 0 -5.23(-0.32%)
May 06, 2022 1616 1617 1613 1615 0 -1.18(-0.07%)
May 05, 2022 1619 1621 1615 1616 0 -4.03(-0.25%)
May 04, 2022 1620 1623 1617 1620 0 -0.21(-0.01%)
May 03, 2022 1623 1625 1620 1621 0 -2.54(-0.16%)
May 02, 2022 1619 1624 1618 1623 0 +4.11(+0.25%)
Apr 29, 2022 1629 1631 1618 1619 0 -10.77(-0.66%)
Apr 28, 2022 1629 1631 1626 1630 0 +2.33(+0.14%)
Apr 27, 2022 1627 1630 1626 1628 0 +0.65(+0.04%)
Apr 26, 2022 1633 1633 1626 1627 0 -5.55(-0.34%)
Apr 25, 2022 1629 1633 1626 1632 0 +2.43(+0.15%)
Apr 22, 2022 1632 1634 1630 1630 0 -2.80(-0.17%)
Apr 21, 2022 1637 1638 1632 1633 0 -2.76(-0.17%)
Apr 20, 2022 1637 1639 1635 1636 0 -1.29(-0.08%)
Apr 19, 2022 1631 1637 1631 1637 0 +6.31(+0.39%)
Apr 18, 2022 1631 1633 1628 1631 0 -1.28(-0.08%)
Apr 14, 2022 1632 1632 1632 1632 0 +1.39(+0.09%)
Apr 13, 2022 1628 1632 1627 1630 0 +2.32(+0.14%)
Apr 12, 2022 1629 1631 1626 1628 0 +0.18(+0.01%)
Apr 11, 2022 1633 1633 1628 1628 0 -5.65(-0.35%)
Apr 08, 2022 1634 1635 1632 1634 0 -0.42(-0.03%)
Apr 07, 2022 1633 1635 1631 1634 0 +1.15(+0.07%)
Apr 06, 2022 1637 1637 1631 1633 0 -5.34(-0.33%)
Apr 05, 2022 1642 1644 1638 1638 0 -3.97(-0.24%)
Apr 04, 2022 1639 1644 1637 1642 0 +3.18(+0.19%)
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.