Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Equipment Wholesale Sector (CIX: MSECTOR752 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 1849 1868 1812 1821 0 -48.36(-2.59%)
Oct 28, 2011 1872 1900 1845 1870 0 -6.14(-0.33%)
Oct 27, 2011 1865 1897 1823 1876 0 +59.39(+3.27%)
Oct 26, 2011 1789 1841 1775 1816 0 +28.45(+1.59%)
Oct 25, 2011 1816 1833 1773 1788 0 -26.33(-1.45%)
Oct 24, 2011 1781 1822 1769 1814 0 +36.75(+2.07%)
Oct 21, 2011 1773 1783 1747 1777 0 +25.58(+1.46%)
Oct 20, 2011 1746 1766 1721 1752 0 +7.35(+0.42%)
Oct 19, 2011 1765 1777 1738 1745 0 -26.25(-1.48%)
Oct 18, 2011 1728 1782 1716 1771 0 +43.95(+2.55%)
Oct 17, 2011 1754 1763 1720 1727 0 -39.67(-2.25%)
Oct 14, 2011 1743 1768 1732 1767 0 +41.03(+2.38%)
Oct 13, 2011 1723 1736 1700 1726 0 -9.64(-0.56%)
Oct 12, 2011 1699 1750 1717 1735 0 +21.54(+1.26%)
Oct 11, 2011 1707 1731 1691 1714 0 -8.54(-0.50%)
Oct 10, 2011 1661 1727 1677 1722 0 +53.75(+3.22%)
Oct 07, 2011 1662 1700 1655 1668 0 -9.20(-0.55%)
Oct 06, 2011 1633 1682 1655 1678 0 +25.33(+1.53%)
Oct 05, 2011 1624 1659 1604 1652 0 +32.88(+2.03%)
Oct 04, 2011 1541 1622 1532 1619 0 +59.14(+3.79%)
Oct 03, 2011 1589 1613 1556 1560 0 -30.49(-1.92%)
Sep 30, 2011 1603 1634 1585 1591 0 -39.10(-2.40%)
Sep 29, 2011 1647 1655 1593 1630 0 +14.89(+0.92%)
Sep 28, 2011 1663 1674 1613 1615 0 -45.67(-2.75%)
Sep 27, 2011 1670 1692 1645 1661 0 +23.22(+1.42%)
Sep 26, 2011 1621 1644 1593 1637 0 +25.58(+1.59%)
Sep 23, 2011 1592 1622 1583 1612 0 +16.16(+1.01%)
Sep 22, 2011 1588 1617 1570 1596 0 -44.72(-2.73%)
Sep 21, 2011 1659 1705 1639 1640 0 -44.71(-2.65%)
Sep 20, 2011 1696 1723 1669 1685 0 -1.85(-0.11%)
Sep 19, 2011 1664 1698 1655 1687 0 -9.92(-0.58%)
Sep 16, 2011 1689 1705 1672 1697 0 +9.13(+0.54%)
Sep 15, 2011 1674 1695 1647 1688 0 +34.25(+2.07%)
Sep 14, 2011 1626 1670 1599 1653 0 +37.79(+2.34%)
Sep 13, 2011 1579 1623 1570 1616 0 +37.38(+2.37%)
Sep 12, 2011 1560 1589 1544 1578 0 -3.77(-0.24%)
Sep 09, 2011 1607 1621 1571 1582 0 -43.23(-2.66%)
Sep 08, 2011 1642 1652 1620 1625 0 -26.35(-1.60%)
Sep 07, 2011 1629 1653 1621 1652 0 +45.21(+2.81%)
Sep 06, 2011 1557 1610 1554 1606 0 -3.16(-0.20%)
Sep 02, 2011 1610 1610 1610 0 -56.81(-3.41%)
Sep 01, 2011 1684 1712 1659 1666 0 -25.07(-1.48%)
Aug 31, 2011 1690 1710 1677 1691 0 +11.35(+0.68%)
Aug 30, 2011 1634 1691 1649 1680 0 +11.17(+0.67%)
Aug 29, 2011 1607 1670 1627 1669 0 +48.45(+2.99%)
Aug 26, 2011 1552 1628 1543 1621 0 +31.48(+1.98%)
Aug 25, 2011 1619 1631 1572 1589 0 -22.62(-1.40%)
Aug 24, 2011 1588 1616 1572 1612 0 +18.26(+1.15%)
Aug 23, 2011 1546 1597 1540 1593 0 +54.96(+3.57%)
Aug 22, 2011 1558 1565 1526 1538 0 +13.10(+0.86%)
Aug 19, 2011 1490 1573 1514 1525 0 -15.75(-1.02%)
Aug 18, 2011 1563 1570 1514 1541 0 -69.79(-4.33%)
Aug 17, 2011 1600 1638 1599 1611 0 -4.75(-0.29%)
Aug 16, 2011 1611 1634 1596 1616 0 -12.67(-0.78%)
Aug 15, 2011 1629 1643 1599 1628 0 +12.08(+0.75%)
Aug 12, 2011 1614 1637 1588 1616 0 +28.19(+1.78%)
Aug 11, 2011 1501 1609 1495 1588 0 +91.24(+6.10%)
Aug 10, 2011 1532 1552 1493 1497 0 -60.06(-3.86%)
Aug 09, 2011 1565 1573 1447 1557 0 +86.30(+5.87%)
Aug 08, 2011 1567 1599 1469 1471 0 -135.34(-8.43%)
Aug 05, 2011 1628 1644 1569 1606 0 -1.60(-0.10%)
Aug 04, 2011 1696 1700 1603 1607 0 -109.82(-6.39%)
Aug 03, 2011 1708 1728 1680 1717 0 +10.47(+0.61%)
Aug 02, 2011 1748 1762 1706 1707 0 -51.29(-2.92%)
Aug 01, 2011 1782 1791 1737 1758 0 -6.29(-0.36%)
Jul 29, 2011 1755 1779 1748 1764 0 -9.52(-0.54%)
Jul 28, 2011 1783 1809 1765 1774 0 -3.57(-0.20%)
Jul 27, 2011 1801 1810 1768 1778 0 -34.12(-1.88%)
Jul 26, 2011 1839 1841 1807 1812 0 -30.68(-1.67%)
Jul 25, 2011 1835 1853 1823 1842 0 -6.85(-0.37%)
Jul 22, 2011 1846 1852 1842 1849 0 -4.43(-0.24%)
Jul 21, 2011 1842 1859 1833 1854 0 +21.51(+1.17%)
Jul 20, 2011 1838 1842 1821 1832 0 -3.51(-0.19%)
Jul 19, 2011 1823 1840 1812 1836 0 +23.10(+1.27%)
Jul 18, 2011 1831 1838 1802 1812 0 -29.65(-1.61%)
Jul 15, 2011 1841 1851 1824 1842 0 +9.27(+0.51%)
Jul 14, 2011 1862 1873 1828 1833 0 -27.97(-1.50%)
Jul 13, 2011 1855 1879 1851 1861 0 +15.62(+0.85%)
Jul 12, 2011 1842 1863 1838 1845 0 -5.06(-0.27%)
Jul 11, 2011 1862 1882 1844 1850 0 -34.14(-1.81%)
Jul 08, 2011 1877 1893 1860 1884 0 -15.64(-0.82%)
Jul 07, 2011 1893 1917 1884 1900 0 +19.65(+1.04%)
Jul 06, 2011 1869 1888 1861 1880 0 +7.37(+0.39%)
Jul 05, 2011 1876 1886 1861 1873 0 -9.37(-0.50%)
Jul 01, 2011 1882 1882 1882 0 +36.39(+1.97%)
Jun 30, 2011 1839 1868 1820 1846 0 -8.51(-0.46%)
Jun 29, 2011 1844 1864 1833 1855 0 +15.94(+0.87%)
Jun 28, 2011 1811 1841 1808 1839 0 +30.93(+1.71%)
Jun 27, 2011 1796 1817 1785 1808 0 +11.80(+0.66%)
Jun 24, 2011 1797 1809 1779 1796 0 +0.57(+0.03%)
Jun 23, 2011 1780 1806 1765 1795 0 -7.69(-0.43%)
Jun 22, 2011 1800 1817 1792 1803 0 -0.78(-0.04%)
Jun 21, 2011 1786 1812 1780 1804 0 +26.58(+1.50%)
Jun 20, 2011 1772 1783 1769 1777 0 +14.70(+0.83%)
Jun 17, 2011 1773 1778 1756 1762 0 +2.29(+0.13%)
Jun 16, 2011 1754 1773 1737 1760 0 +5.19(+0.30%)
Jun 15, 2011 1767 1788 1750 1755 0 -31.15(-1.74%)
Jun 14, 2011 1766 1791 1759 1786 0 +35.26(+2.01%)
Jun 13, 2011 1750 1769 1742 1751 0 +1.11(+0.06%)
Jun 10, 2011 1772 1778 1745 1750 0 -30.45(-1.71%)
Jun 09, 2011 1770 1791 1755 1780 0 +14.77(+0.84%)
Jun 08, 2011 1774 1784 1760 1765 0 -16.56(-0.93%)
Jun 07, 2011 1777 1797 1773 1782 0 +12.19(+0.69%)
Jun 06, 2011 1785 1790 1764 1770 0 -14.66(-0.82%)
Jun 03, 2011 1786 1803 1771 1784 0 -11.55(-0.64%)
May 24, 2011 1803 1814 1784 1796 0 -0.25(-0.01%)
May 23, 2011 1794 1815 1783 1796 0 -23.45(-1.29%)
May 20, 2011 1828 1840 1805 1820 0 -12.74(-0.70%)
May 19, 2011 1836 1847 1815 1832 0 +5.17(+0.28%)
May 18, 2011 1814 1837 1805 1827 0 +15.97(+0.88%)
May 17, 2011 1818 1831 1799 1811 0 -20.40(-1.11%)
May 16, 2011 1830 1851 1824 1832 0 -4.75(-0.26%)
May 13, 2011 1854 1859 1833 1836 0 -16.20(-0.87%)
May 12, 2011 1845 1859 1834 1853 0 -0.87(-0.05%)
May 11, 2011 1868 1874 1844 1854 0 -21.50(-1.15%)
May 10, 2011 1856 1879 1852 1875 0 +22.71(+1.23%)
May 09, 2011 1843 1862 1837 1852 0 +15.29(+0.83%)
May 06, 2011 1853 1860 1826 1837 0 +3.53(+0.19%)
May 05, 2011 1825 1856 1820 1834 0 -3.04(-0.17%)
May 04, 2011 1856 1861 1822 1837 0 -14.04(-0.76%)
May 03, 2011 1868 1872 1841 1851 0 -20.33(-1.09%)
May 02, 2011 1870 1879 1868 1871 0 -11.34(-0.60%)
Apr 29, 2011 1882 1899 1872 1882 0 +5.73(+0.31%)
Apr 28, 2011 1866 1885 1857 1877 0 +6.96(+0.37%)
Apr 27, 2011 1867 1875 1852 1870 0 +4.38(+0.23%)
Apr 26, 2011 1857 1876 1854 1865 0 +14.19(+0.77%)
Apr 25, 2011 1858 1867 1844 1851 0 -4.09(-0.22%)
Apr 21, 2011 1852 1865 1840 1855 0 +16.48(+0.90%)
Apr 20, 2011 1839 1848 1824 1839 0 +21.45(+1.18%)
Apr 19, 2011 1806 1824 1798 1817 0 +15.04(+0.83%)
Apr 18, 2011 1797 1815 1789 1802 0 -17.22(-0.95%)
Apr 15, 2011 1805 1828 1795 1819 0 +16.20(+0.90%)
Apr 14, 2011 1794 1809 1781 1803 0 -2.76(-0.15%)
Apr 13, 2011 1820 1826 1791 1806 0 -5.68(-0.31%)
Apr 12, 2011 1822 1828 1805 1812 0 -18.44(-1.01%)
Apr 11, 2011 1839 1853 1821 1830 0 -7.77(-0.42%)
Apr 08, 2011 1855 1867 1828 1838 0 -11.39(-0.62%)
Apr 07, 2011 1861 1880 1846 1849 0 -24.20(-1.29%)
Apr 06, 2011 1884 1916 1854 1873 0 +41.63(+2.27%)
Apr 05, 2011 1815 1839 1809 1832 0 +10.47(+0.57%)
Apr 04, 2011 1820 1829 1807 1821 0 +6.26(+0.34%)
Apr 01, 2011 1804 1822 1797 1815 0 +18.51(+1.03%)
Mar 31, 2011 1779 1808 1777 1797 0 +16.27(+0.91%)
Mar 30, 2011 1780 1787 1771 1780 0 +10.71(+0.61%)
Mar 29, 2011 1762 1781 1747 1770 0 +4.78(+0.27%)
Mar 28, 2011 1762 1782 1754 1765 0 +5.24(+0.30%)
Mar 25, 2011 1741 1773 1732 1760 0 +20.71(+1.19%)
Mar 24, 2011 1715 1749 1704 1739 0 +31.92(+1.87%)
Mar 23, 2011 1704 1717 1683 1707 0 -1.88(-0.11%)
Mar 22, 2011 1714 1724 1699 1709 0 -5.29(-0.31%)
Mar 21, 2011 1715 1720 1702 1714 0 +30.58(+1.82%)
Mar 18, 2011 1682 1693 1670 1683 0 +15.46(+0.93%)
Mar 17, 2011 1672 1683 1654 1668 0 +22.63(+1.38%)
Mar 16, 2011 1661 1685 1635 1645 0 -20.17(-1.21%)
Mar 15, 2011 1660 1690 1654 1666 0 -22.86(-1.35%)
Mar 14, 2011 1671 1697 1656 1688 0 +7.92(+0.47%)
Mar 11, 2011 1662 1689 1657 1680 0 +4.26(+0.25%)
Mar 10, 2011 1684 1694 1666 1676 0 -28.31(-1.66%)
Mar 09, 2011 1704 1712 1687 1705 0 -1.42(-0.08%)
Mar 08, 2011 1682 1720 1674 1706 0 +24.29(+1.44%)
Mar 07, 2011 1700 1708 1667 1682 0 -15.94(-0.94%)
Mar 04, 2011 1700 1710 1676 1698 0 -3.54(-0.21%)
Mar 03, 2011 1687 1713 1681 1701 0 +26.78(+1.60%)
Mar 02, 2011 1662 1681 1655 1674 0 +8.92(+0.54%)
Mar 01, 2011 1691 1697 1659 1665 0 -23.99(-1.42%)
Feb 28, 2011 1697 1710 1677 1689 0 -0.10(-0.01%)
Feb 25, 2011 1678 1695 1675 1690 0 +17.65(+1.06%)
Feb 24, 2011 1658 1689 1650 1672 0 +11.64(+0.70%)
Feb 23, 2011 1690 1698 1646 1660 0 -32.30(-1.91%)
Feb 22, 2011 1714 1729 1689 1693 0 -37.87(-2.19%)
Feb 18, 2011 1730 1730 1730 0 -1.89(-0.11%)
Feb 17, 2011 1724 1739 1719 1732 0 +1.12(+0.06%)
Feb 16, 2011 1695 1741 1692 1731 0 +20.40(+1.19%)
Feb 15, 2011 1708 1723 1701 1711 0 +0.23(+0.01%)
Feb 14, 2011 1720 1730 1701 1711 0 -7.43(-0.43%)
Feb 11, 2011 1706 1728 1703 1718 0 +4.35(+0.25%)
Feb 10, 2011 1695 1723 1692 1714 0 +11.07(+0.65%)
Feb 09, 2011 1687 1723 1678 1703 0 +12.69(+0.75%)
Feb 08, 2011 1690 1701 1672 1690 0 -2.38(-0.14%)
Feb 07, 2011 1693 1707 1683 1692 0 -1.29(-0.08%)
Feb 04, 2011 1688 1698 1681 1694 0 +5.89(+0.35%)
Feb 03, 2011 1682 1695 1672 1688 0 +1.04(+0.06%)
Feb 02, 2011 1691 1702 1679 1687 0 -9.43(-0.56%)
Feb 01, 2011 1663 1699 1659 1696 0 +40.54(+2.45%)
Jan 31, 2011 1649 1663 1643 1656 0 +8.87(+0.54%)
Jan 28, 2011 1667 1671 1640 1647 0 -13.24(-0.80%)
Jan 27, 2011 1656 1671 1649 1660 0 +3.38(+0.20%)
Jan 26, 2011 1651 1670 1643 1657 0 +7.43(+0.45%)
Jan 25, 2011 1659 1674 1634 1649 0 -13.18(-0.79%)
Jan 24, 2011 1674 1682 1657 1662 0 -14.04(-0.84%)
Jan 21, 2011 1705 1713 1664 1676 0 -14.61(-0.86%)
Jan 20, 2011 1687 1699 1675 1691 0 -2.15(-0.13%)
Jan 19, 2011 1701 1708 1686 1693 0 -10.00(-0.59%)
Jan 18, 2011 1697 1709 1689 1703 0 -1.59(-0.09%)
Jan 14, 2011 1705 1705 1705 0 +13.44(+0.79%)
Jan 13, 2011 1669 1699 1682 1691 0 -3.82(-0.23%)
Jan 12, 2011 1702 1707 1688 1695 0 +1.35(+0.08%)
Jan 11, 2011 1695 1703 1683 1694 0 +2.31(+0.14%)
Jan 10, 2011 1683 1699 1672 1691 0 +3.64(+0.22%)
Jan 07, 2011 1685 1709 1674 1688 0 -7.05(-0.42%)
Jan 06, 2011 1711 1717 1681 1695 0 -30.11(-1.75%)
Jan 05, 2011 1715 1739 1710 1725 0 +10.17(+0.59%)
Jan 04, 2011 1739 1743 1703 1715 0 -15.40(-0.89%)
Jan 03, 2011 1720 1747 1717 1730 0 +25.35(+1.49%)
Dec 31, 2010 1717 1725 1703 1705 0 -15.06(-0.88%)
Dec 30, 2010 1711 1727 1710 1720 0 +6.38(+0.37%)
Dec 29, 2010 1712 1722 1708 1713 0 +2.31(+0.13%)
Dec 28, 2010 1713 1722 1705 1711 0 -4.27(-0.25%)
Dec 27, 2010 1712 1724 1700 1715 0 +0.07(+0.00%)
Dec 23, 2010 1703 1725 1698 1715 0 +13.84(+0.81%)
Dec 22, 2010 1699 1707 1684 1702 0 -23.14(-1.34%)
Dec 21, 2010 1714 1730 1710 1725 0 +11.56(+0.67%)
Dec 20, 2010 1716 1728 1704 1713 0 +1.83(+0.11%)
Dec 17, 2010 1712 1723 1704 1711 0 -1.77(-0.10%)
Dec 16, 2010 1707 1720 1699 1713 0 +7.92(+0.46%)
Dec 15, 2010 1709 1725 1703 1705 0 -5.56(-0.33%)
Dec 14, 2010 1712 1722 1701 1711 0 +0.18(+0.01%)
Dec 10, 2010 1687 1733 1685 1710 0 +31.42(+1.87%)
Dec 09, 2010 1740 1748 1656 1679 0 -53.16(-3.07%)
Dec 08, 2010 1730 1742 1717 1732 0 +3.73(+0.22%)
Dec 07, 2010 1726 1739 1712 1728 0 +11.48(+0.67%)
Dec 06, 2010 1732 1737 1707 1717 0 -17.47(-1.01%)
Dec 03, 2010 1701 1742 1695 1734 0 +42.34(+2.50%)
Dec 02, 2010 1665 1701 1657 1692 0 +38.27(+2.31%)
Dec 01, 2010 1641 1660 1634 1654 0 +32.15(+1.98%)
Nov 30, 2010 1629 1638 1614 1622 0 -17.32(-1.06%)
Nov 29, 2010 1636 1642 1610 1639 0 -3.80(-0.23%)
Nov 26, 2010 1644 1661 1634 1643 0 -7.10(-0.43%)
Nov 24, 2010 1643 1650 1650 1650 0 +11.46(+0.70%)
Nov 23, 2010 1678 1704 1598 1638 0 -57.12(-3.37%)
Nov 22, 2010 1688 1709 1673 1696 0 -1.61(-0.09%)
Nov 19, 2010 1701 1708 1686 1697 0 -5.38(-0.32%)
Nov 18, 2010 1694 1711 1690 1703 0 +21.03(+1.25%)
Nov 17, 2010 1675 1689 1666 1682 0 +6.51(+0.39%)
Nov 16, 2010 1691 1697 1667 1675 0 -22.24(-1.31%)
Nov 15, 2010 1701 1716 1690 1697 0 +0.32(+0.02%)
Nov 12, 2010 1702 1714 1691 1697 0 -14.80(-0.86%)
Nov 11, 2010 1702 1720 1695 1712 0 +7.15(+0.42%)
Nov 10, 2010 1710 1720 1691 1705 0 -5.55(-0.32%)
Nov 09, 2010 1723 1730 1706 1710 0 -15.18(-0.88%)
Nov 08, 2010 1723 1730 1715 1725 0 -4.70(-0.27%)
Nov 05, 2010 1724 1735 1712 1730 0 +1.95(+0.11%)
Nov 04, 2010 1735 1749 1714 1728 0 +6.96(+0.40%)
Nov 03, 2010 1731 1740 1706 1721 0 -12.47(-0.72%)
Nov 02, 2010 1730 1748 1715 1734 0 +10.52(+0.61%)
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.