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

Industrial Equipment & Components Sector (CIX: MSECTOR621 )

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 (%)
Nov 30, 2010 1710 1737 1701 1726 0 -7.38(-0.43%)
Nov 29, 2010 1735 1740 1707 1733 0 -10.00(-0.57%)
Nov 26, 2010 1742 1755 1735 1743 0 -17.58(-1.00%)
Nov 24, 2010 1733 1761 1761 1761 0 +40.75(+2.37%)
Nov 23, 2010 1716 1726 1700 1720 0 -20.05(-1.15%)
Nov 22, 2010 1726 1744 1712 1740 0 +0.81(+0.05%)
Nov 19, 2010 1725 1742 1708 1739 0 +15.33(+0.89%)
Nov 18, 2010 1712 1738 1710 1724 0 +29.99(+1.77%)
Nov 17, 2010 1687 1709 1679 1694 0 -6.22(-0.37%)
Nov 16, 2010 1716 1723 1685 1700 0 -30.93(-1.79%)
Nov 15, 2010 1730 1751 1722 1731 0 +10.27(+0.60%)
Nov 12, 2010 1729 1737 1705 1721 0 -20.99(-1.20%)
Nov 11, 2010 1730 1748 1723 1742 0 -2.40(-0.14%)
Nov 10, 2010 1738 1748 1715 1744 0 +5.60(+0.32%)
Nov 09, 2010 1755 1762 1727 1739 0 -20.02(-1.14%)
Nov 08, 2010 1762 1769 1743 1759 0 -12.32(-0.70%)
Nov 05, 2010 1757 1775 1747 1771 0 +13.66(+0.78%)
Nov 04, 2010 1721 1760 1714 1757 0 +61.05(+3.60%)
Nov 03, 2010 1707 1714 1669 1696 0 -4.03(-0.24%)
Nov 02, 2010 1692 1710 1673 1700 0 -11.13(-0.65%)
Nov 01, 2010 1704 1725 1689 1712 0 +20.52(+1.21%)
Oct 29, 2010 1678 1700 1669 1691 0 +4.64(+0.28%)
Oct 28, 2010 1694 1708 1672 1686 0 +5.58(+0.33%)
Oct 27, 2010 1679 1685 1655 1681 0 -23.43(-1.37%)
Oct 25, 2010 1702 1721 1692 1704 0 -88.47(-4.94%)
Oct 23, 2010 1745 1800 1728 1793 0 +105.67(+6.26%)
Oct 22, 2010 1691 1694 1674 1687 0 -2.42(-0.14%)
Oct 21, 2010 1677 1702 1665 1689 0 +21.30(+1.28%)
Oct 20, 2010 1646 1678 1639 1668 0 +29.93(+1.83%)
Oct 19, 2010 1657 1670 1621 1638 0 -18.18(-1.10%)
Oct 18, 2010 1646 1664 1638 1656 0 +12.84(+0.78%)
Oct 15, 2010 1658 1666 1626 1644 0 -4.83(-0.29%)
Oct 14, 2010 1653 1661 1636 1648 0 -5.12(-0.31%)
Oct 13, 2010 1634 1661 1629 1653 0 +28.30(+1.74%)
Oct 12, 2010 1626 1634 1598 1625 0 +9.01(+0.56%)
Oct 11, 2010 1616 1631 1607 1616 0 -4.84(-0.30%)
Oct 08, 2010 1616 1628 1601 1621 0 +8.06(+0.50%)
Oct 07, 2010 1622 1628 1601 1613 0 -4.75(-0.29%)
Oct 06, 2010 1619 1631 1609 1618 0 -5.93(-0.37%)
Oct 05, 2010 1602 1630 1595 1624 0 +36.51(+2.30%)
Oct 04, 2010 1603 1619 1574 1587 0 -25.82(-1.60%)
Oct 01, 2010 1609 1618 1591 1613 0 +21.94(+1.38%)
Sep 30, 2010 1588 1621 1580 1591 0 -13.76(-0.86%)
Sep 29, 2010 1584 1613 1591 1605 0 +1.67(+0.10%)
Sep 28, 2010 1592 1611 1574 1603 0 +5.98(+0.37%)
Sep 27, 2010 1600 1616 1593 1597 0 -14.88(-0.92%)
Sep 24, 2010 1560 1621 1568 1612 0 +60.52(+3.90%)
Sep 23, 2010 1545 1575 1542 1551 0 -20.88(-1.33%)
Sep 22, 2010 1581 1600 1565 1572 0 -21.03(-1.32%)
Sep 21, 2010 1579 1608 1584 1593 0 +2.91(+0.18%)
Sep 20, 2010 1553 1594 1556 1590 0 +30.62(+1.96%)
Sep 17, 2010 1549 1566 1532 1560 0 +27.72(+1.81%)
Sep 15, 2010 1521 1541 1517 1532 0 -6.27(-0.41%)
Sep 14, 2010 1531 1551 1528 1538 0 -5.24(-0.34%)
Sep 13, 2010 1519 1554 1527 1544 0 +32.96(+2.18%)
Sep 10, 2010 1512 1529 1505 1511 0 -7.50(-0.49%)
Sep 09, 2010 1523 1537 1510 1518 0 +4.67(+0.31%)
Sep 08, 2010 1489 1531 1499 1514 0 +14.21(+0.95%)
Sep 07, 2010 1490 1514 1488 1499 0 -10.85(-0.72%)
Sep 03, 2010 1510 1510 1510 0 +23.23(+1.56%)
Sep 02, 2010 1453 1489 1461 1487 0 +19.80(+1.35%)
Sep 01, 2010 1419 1473 1424 1467 0 +60.80(+4.32%)
Aug 31, 2010 1392 1422 1388 1406 0 -3.48(-0.25%)
Aug 30, 2010 1409 1432 1406 1410 0 +0.40(+0.03%)
Aug 27, 2010 1394 1430 1383 1409 0 +13.84(+0.99%)
Aug 26, 2010 1393 1416 1382 1396 0 -0.68(-0.05%)
Aug 25, 2010 1375 1403 1367 1396 0 -4.92(-0.35%)
Aug 24, 2010 1399 1420 1379 1401 0 -31.68(-2.21%)
Aug 23, 2010 1435 1464 1429 1433 0 -3.36(-0.23%)
Aug 20, 2010 1429 1451 1418 1436 0 -14.02(-0.97%)
Aug 19, 2010 1469 1484 1442 1450 0 -41.24(-2.77%)
Aug 18, 2010 1480 1501 1477 1491 0 -0.73(-0.05%)
Aug 17, 2010 1469 1511 1474 1492 0 +26.45(+1.80%)
Aug 16, 2010 1444 1472 1439 1466 0 -1.08(-0.07%)
Aug 13, 2010 1456 1477 1455 1467 0 -3.70(-0.25%)
Aug 12, 2010 1436 1477 1437 1471 0 +1.64(+0.11%)
Aug 11, 2010 1491 1510 1461 1469 0 -68.32(-4.44%)
Aug 10, 2010 1513 1548 1512 1537 0 -4.98(-0.32%)
Aug 09, 2010 1534 1550 1525 1542 0 +2.70(+0.18%)
Aug 06, 2010 1528 1546 1514 1539 0 -5.75(-0.37%)
Aug 05, 2010 1524 1553 1525 1545 0 +0.50(+0.03%)
Aug 04, 2010 1529 1563 1528 1545 0 -2.83(-0.18%)
Aug 03, 2010 1548 1572 1530 1548 0 -0.12(-0.01%)
Aug 02, 2010 1526 1559 1525 1548 0 +35.24(+2.33%)
Jul 30, 2010 1504 1521 1487 1512 0 -0.03(-0.00%)
Jul 29, 2010 1526 1550 1498 1512 0 -8.97(-0.59%)
Jul 28, 2010 1515 1532 1506 1521 0 -0.58(-0.04%)
Jul 27, 2010 1516 1553 1510 1522 0 -13.74(-0.89%)
Jul 26, 2010 1519 1553 1518 1536 0 +7.69(+0.50%)
Jul 23, 2010 1471 1531 1473 1528 0 +46.52(+3.14%)
Jul 22, 2010 1448 1490 1453 1482 0 +46.28(+3.22%)
Jul 21, 2010 1432 1459 1424 1435 0 +6.77(+0.47%)
Jul 20, 2010 1413 1431 1367 1428 0 +36.78(+2.64%)
Jul 19, 2010 1377 1396 1369 1392 0 +11.84(+0.86%)
Jul 16, 2010 1374 1415 1375 1380 0 -36.74(-2.59%)
Jul 15, 2010 1414 1429 1396 1417 0 -4.99(-0.35%)
Jul 14, 2010 1409 1427 1405 1422 0 -3.01(-0.21%)
Jul 13, 2010 1406 1437 1407 1425 0 +31.00(+2.22%)
Jul 12, 2010 1397 1417 1387 1394 0 -19.94(-1.41%)
Jul 09, 2010 1405 1417 1396 1414 0 +11.02(+0.79%)
Jul 08, 2010 1386 1406 1377 1403 0 +20.57(+1.49%)
Jul 07, 2010 1329 1384 1331 1382 0 +47.77(+3.58%)
Jul 06, 2010 1349 1371 1324 1334 0 -4.96(-0.37%)
Jul 02, 2010 1332 1361 1327 1339 0 -7.69(-0.57%)
Jul 01, 2010 1341 1358 1319 1347 0 -4.13(-0.31%)
Jun 30, 2010 1334 1375 1334 1351 0 +8.55(+0.64%)
Jun 29, 2010 1361 1376 1329 1342 0 -56.13(-4.01%)
Jun 25, 2010 1389 1406 1368 1399 0 +15.31(+1.11%)
Jun 24, 2010 1409 1423 1377 1383 0 -39.12(-2.75%)
Jun 23, 2010 1421 1437 1402 1422 0 -5.37(-0.38%)
Jun 22, 2010 1457 1482 1425 1428 0 -39.91(-2.72%)
Jun 21, 2010 1478 1501 1458 1468 0 +1.18(+0.08%)
Jun 18, 2010 1460 1477 1453 1466 0 +1.90(+0.13%)
Jun 17, 2010 1465 1480 1443 1465 0 -3.11(-0.21%)
Jun 16, 2010 1463 1482 1457 1468 0 -12.37(-0.84%)
Jun 15, 2010 1428 1482 1428 1480 0 +56.87(+4.00%)
Jun 14, 2010 1428 1450 1418 1423 0 -4.02(-0.28%)
Jun 11, 2010 1409 1431 1401 1427 0 +2.83(+0.20%)
Jun 10, 2010 1393 1426 1394 1424 0 +56.33(+4.12%)
Jun 09, 2010 1374 1404 1361 1368 0 -3.05(-0.22%)
Jun 08, 2010 1357 1380 1338 1371 0 +14.58(+1.07%)
Jun 07, 2010 1392 1403 1355 1356 0 -37.93(-2.72%)
Jun 04, 2010 1388 1443 1386 1394 0 -71.49(-4.88%)
Jun 03, 2010 1452 1479 1449 1466 0 +11.21(+0.77%)
Jun 02, 2010 1414 1456 1412 1455 0 +41.72(+2.95%)
Jun 01, 2010 1421 1460 1411 1413 0 -33.25(-2.30%)
May 28, 2010 1446 1446 1446 0 -26.45(-1.80%)
May 27, 2010 1438 1474 1434 1473 0 +56.73(+4.01%)
May 26, 2010 1420 1449 1408 1416 0 +2.58(+0.18%)
May 25, 2010 1359 1417 1352 1413 0 +2.33(+0.17%)
May 24, 2010 1414 1436 1407 1411 0 -18.23(-1.28%)
May 21, 2010 1397 1441 1379 1429 0 +9.12(+0.64%)
May 20, 2010 1417 1453 1414 1420 0 -50.98(-3.47%)
May 19, 2010 1488 1504 1445 1471 0 -34.23(-2.27%)
May 18, 2010 1519 1546 1499 1505 0 -10.56(-0.70%)
May 17, 2010 1532 1550 1484 1516 0 -20.39(-1.33%)
May 14, 2010 1530 1566 1517 1536 0 -37.46(-2.38%)
May 13, 2010 1563 1594 1563 1574 0 +11.21(+0.72%)
May 12, 2010 1543 1583 1541 1563 0 +12.42(+0.80%)
May 11, 2010 1560 1575 1543 1550 0 -15.27(-0.98%)
May 10, 2010 1543 1567 1546 1565 0 +86.93(+5.88%)
May 07, 2010 1487 1513 1439 1478 0 +2.47(+0.17%)
May 06, 2010 1512 1551 1411 1476 0 -53.40(-3.49%)
May 05, 2010 1544 1559 1518 1529 0 -31.12(-1.99%)
May 04, 2010 1575 1603 1540 1561 0 -86.07(-5.23%)
May 03, 2010 1610 1651 1613 1647 0 +40.01(+2.49%)
Apr 30, 2010 1636 1655 1603 1607 0 -35.39(-2.16%)
Apr 29, 2010 1626 1647 1618 1642 0 +29.57(+1.83%)
Apr 28, 2010 1587 1623 1579 1612 0 +28.73(+1.81%)
Apr 27, 2010 1617 1639 1578 1584 0 -49.12(-3.01%)
Apr 26, 2010 1634 1653 1627 1633 0 -8.23(-0.50%)
Apr 23, 2010 1619 1643 1607 1641 0 +12.62(+0.77%)
Apr 22, 2010 1590 1632 1575 1628 0 +17.12(+1.06%)
Apr 21, 2010 1600 1620 1587 1611 0 +11.84(+0.74%)
Apr 20, 2010 1603 1623 1584 1599 0 +7.62(+0.48%)
Apr 19, 2010 1581 1601 1567 1592 0 -2.48(-0.16%)
Apr 16, 2010 1608 1623 1583 1594 0 -27.96(-1.72%)
Apr 15, 2010 1593 1628 1594 1622 0 +19.09(+1.19%)
Apr 14, 2010 1577 1607 1577 1603 0 +21.38(+1.35%)
Apr 13, 2010 1562 1586 1564 1582 0 +8.37(+0.53%)
Apr 12, 2010 1566 1583 1563 1573 0 +3.72(+0.24%)
Apr 09, 2010 1562 1580 1556 1570 0 +2.80(+0.18%)
Apr 08, 2010 1543 1571 1539 1567 0 +15.64(+1.01%)
Apr 07, 2010 1555 1566 1537 1551 0 -9.68(-0.62%)
Apr 06, 2010 1556 1569 1550 1561 0 -3.08(-0.20%)
Apr 05, 2010 1545 1569 1545 1564 0 +15.91(+1.03%)
Apr 01, 2010 1548 1548 1548 0 +14.41(+0.94%)
Mar 31, 2010 1542 1554 1530 1534 0 -14.45(-0.93%)
Mar 30, 2010 1530 1559 1525 1548 0 +22.30(+1.46%)
Mar 29, 2010 1525 1532 1516 1526 0 +4.87(+0.32%)
Mar 26, 2010 1512 1538 1513 1521 0 +5.33(+0.35%)
Mar 25, 2010 1521 1541 1510 1516 0 +0.73(+0.05%)
Mar 24, 2010 1523 1538 1509 1515 0 -15.93(-1.04%)
Mar 23, 2010 1504 1536 1504 1531 0 +23.20(+1.54%)
Mar 22, 2010 1482 1512 1484 1508 0 +7.84(+0.52%)
Mar 19, 2010 1510 1526 1493 1500 0 -14.70(-0.97%)
Mar 18, 2010 1513 1521 1501 1515 0 +2.29(+0.15%)
Mar 17, 2010 1497 1521 1501 1512 0 +10.51(+0.70%)
Mar 16, 2010 1486 1506 1484 1502 0 +10.64(+0.71%)
Mar 15, 2010 1474 1493 1478 1491 0 +3.03(+0.20%)
Mar 12, 2010 1484 1495 1473 1488 0 +1.78(+0.12%)
Mar 11, 2010 1474 1489 1466 1486 0 +0.06(+0.00%)
Mar 10, 2010 1478 1494 1473 1486 0 +3.96(+0.27%)
Mar 09, 2010 1468 1489 1469 1482 0 +4.38(+0.30%)
Mar 08, 2010 1488 1494 1472 1478 0 -9.61(-0.65%)
Mar 05, 2010 1473 1497 1473 1487 0 +19.15(+1.30%)
Mar 04, 2010 1461 1480 1457 1468 0 +0.54(+0.04%)
Mar 03, 2010 1464 1485 1463 1468 0 +5.60(+0.38%)
Mar 02, 2010 1454 1472 1455 1462 0 +6.28(+0.43%)
Mar 01, 2010 1442 1466 1439 1456 0 +14.56(+1.01%)
Feb 26, 2010 1438 1458 1426 1441 0 -1.40(-0.10%)
Feb 25, 2010 1421 1446 1410 1443 0 -7.76(-0.53%)
Feb 24, 2010 1422 1453 1421 1451 0 +23.97(+1.68%)
Feb 23, 2010 1444 1456 1420 1427 0 -27.76(-1.91%)
Feb 22, 2010 1450 1463 1441 1454 0 +0.88(+0.06%)
Feb 19, 2010 1431 1460 1433 1453 0 +8.46(+0.59%)
Feb 18, 2010 1417 1448 1420 1445 0 +16.56(+1.16%)
Feb 17, 2010 1416 1433 1412 1428 0 +9.93(+0.70%)
Feb 16, 2010 1397 1421 1399 1418 0 +21.90(+1.57%)
Feb 12, 2010 1397 1397 1397 0 -6.13(-0.44%)
Feb 11, 2010 1363 1405 1361 1403 0 +30.46(+2.22%)
Feb 10, 2010 1373 1388 1357 1372 0 -9.67(-0.70%)
Feb 09, 2010 1355 1392 1351 1382 0 +22.17(+1.63%)
Feb 08, 2010 1356 1372 1343 1360 0 -4.69(-0.34%)
Feb 05, 2010 1357 1378 1336 1364 0 -2.76(-0.20%)
Feb 04, 2010 1387 1401 1361 1367 0 -42.82(-3.04%)
Feb 03, 2010 1394 1425 1393 1410 0 +3.89(+0.28%)
Feb 02, 2010 1369 1419 1325 1406 0 +88.33(+6.70%)
Feb 01, 2010 1299 1329 1302 1318 0 +19.66(+1.51%)
Jan 29, 2010 1304 1332 1293 1298 0 -5.63(-0.43%)
Jan 28, 2010 1324 1327 1289 1304 0 -15.61(-1.18%)
Jan 27, 2010 1309 1327 1297 1319 0 +1.32(+0.10%)
Jan 26, 2010 1320 1339 1313 1318 0 -14.10(-1.06%)
Jan 25, 2010 1338 1352 1322 1332 0 +5.25(+0.40%)
Jan 22, 2010 1348 1367 1325 1327 0 -31.49(-2.32%)
Jan 21, 2010 1388 1397 1352 1358 0 -32.31(-2.32%)
Jan 20, 2010 1392 1403 1372 1391 0 -19.01(-1.35%)
Jan 19, 2010 1390 1418 1388 1410 0 +27.91(+2.02%)
Jan 15, 2010 1382 1382 1382 0 -17.85(-1.28%)
Jan 14, 2010 1381 1403 1378 1400 0 +9.69(+0.70%)
Jan 13, 2010 1390 1396 1377 1390 0 +3.70(+0.27%)
Jan 12, 2010 1378 1396 1375 1386 0 -7.80(-0.56%)
Jan 11, 2010 1377 1401 1372 1394 0 +18.22(+1.32%)
Jan 08, 2010 1353 1378 1349 1376 0 +13.40(+0.98%)
Jan 07, 2010 1341 1365 1340 1362 0 +8.29(+0.61%)
Jan 06, 2010 1342 1359 1335 1354 0 +8.46(+0.63%)
Jan 05, 2010 1350 1355 1335 1346 0 -5.10(-0.38%)
Jan 04, 2010 1343 1357 1331 1351 0 +24.26(+1.83%)
Dec 31, 2009 1327 1327 1327 0 -20.54(-1.52%)
Dec 30, 2009 1340 1356 1337 1347 0 -3.96(-0.29%)
Dec 29, 2009 1347 1362 1344 1351 0 -0.48(-0.04%)
Dec 28, 2009 1350 1363 1342 1352 0 +0.67(+0.05%)
Dec 24, 2009 1339 1359 1342 1351 0 +10.47(+0.78%)
Dec 23, 2009 1329 1347 1324 1340 0 +9.72(+0.73%)
Dec 22, 2009 1324 1348 1323 1331 0 +0.85(+0.06%)
Dec 21, 2009 1311 1336 1313 1330 0 +15.95(+1.21%)
Dec 18, 2009 1306 1322 1293 1314 0 +5.38(+0.41%)
Dec 17, 2009 1306 1321 1299 1308 0 -22.90(-1.72%)
Dec 16, 2009 1327 1341 1314 1331 0 +4.65(+0.35%)
Dec 15, 2009 1324 1337 1319 1327 0 -6.45(-0.48%)
Dec 14, 2009 1334 1338 1327 1333 0 +17.04(+1.29%)
Dec 11, 2009 1303 1323 1304 1316 0 +10.50(+0.80%)
Dec 10, 2009 1301 1319 1298 1306 0 +7.70(+0.59%)
Dec 09, 2009 1286 1306 1274 1298 0 +7.92(+0.61%)
Dec 08, 2009 1308 1318 1284 1290 0 -31.68(-2.40%)
Dec 07, 2009 1311 1337 1312 1322 0 +1.17(+0.09%)
Dec 04, 2009 1306 1331 1296 1321 0 +24.09(+1.86%)
Dec 03, 2009 1304 1327 1295 1296 0 -15.11(-1.15%)
Dec 02, 2009 1301 1325 1298 1312 0 -0.72(-0.05%)
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.