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 (%)
Nov 29, 2013 2633 2643 2609 2620 0 -12.41(-0.47%)
Nov 27, 2013 2632 2632 2632 0 +12.08(+0.46%)
Nov 26, 2013 2612 2628 2595 2620 0 +9.30(+0.36%)
Nov 25, 2013 2624 2628 2603 2611 0 -9.72(-0.37%)
Nov 22, 2013 2610 2630 2587 2621 0 +8.74(+0.33%)
Nov 21, 2013 2599 2618 2585 2612 0 +19.64(+0.76%)
Nov 20, 2013 2620 2635 2583 2592 0 -17.00(-0.65%)
Nov 19, 2013 2629 2649 2598 2609 0 -19.50(-0.74%)
Nov 18, 2013 2643 2663 2615 2629 0 -1.53(-0.06%)
Nov 15, 2013 2613 2638 2600 2630 0 +24.31(+0.93%)
Nov 14, 2013 2603 2616 2581 2606 0 +13.74(+0.53%)
Nov 12, 2013 2588 2600 2576 2592 0 +1.17(+0.05%)
Nov 11, 2013 2580 2596 2569 2591 0 +7.39(+0.29%)
Nov 08, 2013 2570 2600 2562 2584 0 +18.24(+0.71%)
Nov 07, 2013 2618 2622 2562 2565 0 -47.79(-1.83%)
Nov 06, 2013 2629 2634 2600 2613 0 -0.66(-0.03%)
Nov 05, 2013 2608 2624 2591 2614 0 -3.63(-0.14%)
Nov 04, 2013 2608 2627 2587 2617 0 +17.20(+0.66%)
Nov 01, 2013 2600 2632 2573 2600 0 +1.32(+0.05%)
Oct 31, 2013 2586 2639 2562 2599 0 +4.84(+0.19%)
Oct 30, 2013 2658 2702 2580 2594 0 -76.47(-2.86%)
Oct 29, 2013 2660 2677 2641 2671 0 +14.60(+0.55%)
Oct 28, 2013 2680 2688 2645 2656 0 -21.94(-0.82%)
Oct 25, 2013 2646 2683 2629 2678 0 +37.44(+1.42%)
Oct 24, 2013 2624 2649 2606 2640 0 +6.28(+0.24%)
Oct 23, 2013 2686 2694 2603 2634 0 -66.57(-2.46%)
Oct 22, 2013 2685 2710 2670 2701 0 +20.01(+0.75%)
Oct 21, 2013 2678 2700 2660 2681 0 +0.91(+0.03%)
Oct 18, 2013 2672 2686 2652 2680 0 +21.94(+0.83%)
Oct 17, 2013 2621 2663 2617 2658 0 +29.37(+1.12%)
Oct 16, 2013 2620 2649 2611 2629 0 +18.73(+0.72%)
Oct 15, 2013 2626 2636 2601 2610 0 -21.36(-0.81%)
Oct 14, 2013 2601 2636 2595 2631 0 +16.45(+0.63%)
Oct 11, 2013 2610 2623 2595 2615 0 -2.90(-0.11%)
Oct 10, 2013 2580 2620 2573 2618 0 +67.92(+2.66%)
Oct 09, 2013 2567 2578 2521 2550 0 -17.23(-0.67%)
Oct 08, 2013 2602 2611 2558 2567 0 -44.63(-1.71%)
Oct 07, 2013 2624 2639 2606 2612 0 -36.26(-1.37%)
Oct 04, 2013 2638 2658 2627 2648 0 +9.60(+0.36%)
Oct 03, 2013 2636 2652 2610 2638 0 -5.88(-0.22%)
Oct 02, 2013 2627 2654 2607 2644 0 -6.08(-0.23%)
Oct 01, 2013 2612 2657 2605 2650 0 +68.91(+2.67%)
Sep 27, 2013 2584 2601 2570 2581 0 -18.64(-0.72%)
Sep 26, 2013 2580 2607 2572 2600 0 +25.75(+1.00%)
Sep 25, 2013 2576 2591 2563 2574 0 +2.68(+0.10%)
Sep 24, 2013 2566 2586 2551 2571 0 +10.99(+0.43%)
Sep 23, 2013 2564 2581 2548 2560 0 -11.73(-0.46%)
Sep 20, 2013 2607 2626 2558 2572 0 -36.45(-1.40%)
Sep 19, 2013 2611 2629 2599 2609 0 -0.68(-0.03%)
Sep 18, 2013 2556 2618 2544 2609 0 +52.46(+2.05%)
Sep 17, 2013 2561 2580 2538 2557 0 -5.97(-0.23%)
Sep 16, 2013 2570 2580 2545 2563 0 +24.40(+0.96%)
Sep 13, 2013 2552 2555 2531 2538 0 -8.56(-0.34%)
Sep 12, 2013 2562 2576 2539 2547 0 -20.05(-0.78%)
Sep 11, 2013 2569 2580 2552 2567 0 -5.29(-0.21%)
Sep 10, 2013 2561 2592 2541 2572 0 +22.52(+0.88%)
Sep 09, 2013 2510 2558 2503 2550 0 +44.42(+1.77%)
Sep 06, 2013 2530 2538 2493 2505 0 -17.53(-0.69%)
Sep 05, 2013 2497 2534 2481 2523 0 +19.96(+0.80%)
Sep 04, 2013 2462 2508 2459 2503 0 +36.95(+1.50%)
Sep 03, 2013 2477 2494 2443 2466 0 +22.25(+0.91%)
Aug 30, 2013 2444 2444 2444 0 -12.65(-0.51%)
Aug 29, 2013 2447 2471 2437 2456 0 +7.23(+0.30%)
Aug 28, 2013 2451 2463 2437 2449 0 -2.47(-0.10%)
Aug 27, 2013 2476 2484 2448 2452 0 -50.57(-2.02%)
Aug 26, 2013 2509 2527 2492 2502 0 -6.07(-0.24%)
Aug 23, 2013 2523 2529 2491 2508 0 -9.63(-0.38%)
Aug 22, 2013 2485 2527 2482 2518 0 +35.87(+1.45%)
Aug 21, 2013 2483 2504 2475 2482 0 -7.75(-0.31%)
Aug 20, 2013 2468 2501 2457 2490 0 +26.33(+1.07%)
Aug 19, 2013 2470 2485 2454 2463 0 -8.59(-0.35%)
Aug 16, 2013 2465 2483 2451 2472 0 +1.18(+0.05%)
Aug 15, 2013 2494 2499 2459 2471 0 -40.99(-1.63%)
Aug 14, 2013 2541 2548 2503 2512 0 -24.12(-0.95%)
Aug 13, 2013 2540 2554 2523 2536 0 -2.79(-0.11%)
Aug 12, 2013 2546 2564 2518 2539 0 -16.09(-0.63%)
Aug 09, 2013 2559 2576 2544 2555 0 -7.48(-0.29%)
Aug 08, 2013 2572 2585 2558 2562 0 -1.25(-0.05%)
Aug 07, 2013 2576 2593 2540 2564 0 -22.18(-0.86%)
Aug 06, 2013 2600 2611 2577 2586 0 -20.52(-0.79%)
Aug 05, 2013 2608 2616 2591 2606 0 -6.26(-0.24%)
Aug 02, 2013 2592 2619 2567 2613 0 +8.76(+0.34%)
Aug 01, 2013 2565 2621 2548 2604 0 +62.21(+2.45%)
Jul 31, 2013 2533 2562 2518 2542 0 +18.32(+0.73%)
Jul 30, 2013 2511 2535 2495 2523 0 +15.49(+0.62%)
Jul 29, 2013 2496 2515 2481 2508 0 +10.97(+0.44%)
Jul 26, 2013 2513 2532 2479 2497 0 -31.71(-1.25%)
Jul 25, 2013 2492 2548 2473 2529 0 +30.59(+1.22%)
Jul 24, 2013 2517 2520 2479 2498 0 -5.11(-0.20%)
Jul 23, 2013 2495 2512 2477 2503 0 +17.73(+0.71%)
Jul 22, 2013 2495 2501 2474 2485 0 -8.45(-0.34%)
Jul 19, 2013 2499 2507 2480 2494 0 -5.06(-0.20%)
Jul 18, 2013 2505 2514 2486 2499 0 +6.23(+0.25%)
Jul 17, 2013 2495 2510 2478 2493 0 +6.79(+0.27%)
Jul 16, 2013 2493 2500 2470 2486 0 -8.43(-0.34%)
Jul 15, 2013 2489 2503 2470 2494 0 +6.34(+0.25%)
Jul 12, 2013 2486 2505 2474 2488 0 -0.89(-0.04%)
Jul 11, 2013 2501 2521 2475 2489 0 +11.12(+0.45%)
Jul 10, 2013 2480 2500 2455 2478 0 -4.73(-0.19%)
Jul 09, 2013 2452 2495 2440 2482 0 +44.71(+1.83%)
Jul 08, 2013 2426 2442 2416 2438 0 +20.41(+0.84%)
Jul 05, 2013 2409 2424 2396 2417 0 +25.18(+1.05%)
Jul 03, 2013 2392 2392 2392 0 -3.26(-0.14%)
Jul 02, 2013 2411 2430 2386 2395 0 -28.39(-1.17%)
Jul 01, 2013 2395 2437 2387 2424 0 +39.85(+1.67%)
Jun 28, 2013 2397 2411 2370 2384 0 -16.53(-0.69%)
Jun 26, 2013 2402 2421 2382 2400 0 +12.35(+0.52%)
Jun 25, 2013 2375 2400 2362 2388 0 +36.96(+1.57%)
Jun 24, 2013 2349 2368 2332 2351 0 -25.67(-1.08%)
Jun 21, 2013 2392 2398 2353 2377 0 -4.30(-0.18%)
Jun 20, 2013 2375 2405 2353 2381 0 -36.11(-1.49%)
Jun 19, 2013 2431 2455 2416 2417 0 -12.96(-0.53%)
Jun 18, 2013 2418 2437 2404 2430 0 +11.74(+0.49%)
Jun 17, 2013 2422 2434 2404 2418 0 +11.87(+0.49%)
Jun 14, 2013 2422 2435 2393 2407 0 -12.04(-0.50%)
Jun 13, 2013 2396 2429 2384 2419 0 +20.96(+0.87%)
Jun 12, 2013 2443 2453 2394 2398 0 -37.96(-1.56%)
Jun 11, 2013 2444 2474 2422 2436 0 -32.21(-1.31%)
Jun 10, 2013 2490 2494 2459 2468 0 -18.88(-0.76%)
Jun 07, 2013 2470 2504 2460 2487 0 +19.59(+0.79%)
Jun 06, 2013 2471 2481 2442 2467 0 -3.00(-0.12%)
Jun 05, 2013 2507 2517 2460 2470 0 -49.34(-1.96%)
Jun 04, 2013 2524 2544 2502 2519 0 -4.25(-0.17%)
Jun 03, 2013 2506 2531 2486 2524 0 +19.76(+0.79%)
May 31, 2013 2493 2538 2485 2504 0 +0.55(+0.02%)
May 30, 2013 2507 2517 2490 2503 0 -1.20(-0.05%)
May 29, 2013 2507 2520 2485 2505 0 -21.48(-0.85%)
May 28, 2013 2517 2543 2509 2526 0 +29.92(+1.20%)
May 24, 2013 2496 2496 2496 0 +1.64(+0.07%)
May 23, 2013 2482 2502 2460 2494 0 -12.75(-0.51%)
May 22, 2013 2520 2541 2496 2507 0 -13.44(-0.53%)
May 21, 2013 2506 2538 2499 2521 0 +12.47(+0.50%)
May 20, 2013 2497 2521 2483 2508 0 +3.49(+0.14%)
May 17, 2013 2473 2509 2471 2505 0 +38.12(+1.55%)
May 16, 2013 2478 2492 2459 2467 0 -17.19(-0.69%)
May 15, 2013 2445 2490 2442 2484 0 +73.25(+3.04%)
May 13, 2013 2422 2432 2391 2411 0 -16.84(-0.69%)
May 10, 2013 2423 2445 2404 2427 0 +5.22(+0.22%)
May 09, 2013 2414 2434 2404 2422 0 +5.12(+0.21%)
May 08, 2013 2412 2429 2398 2417 0 +3.45(+0.14%)
May 07, 2013 2378 2417 2371 2414 0 +41.34(+1.74%)
May 06, 2013 2374 2389 2354 2372 0 -4.85(-0.20%)
May 03, 2013 2352 2384 2336 2377 0 +39.24(+1.68%)
May 02, 2013 2317 2360 2282 2338 0 +26.10(+1.13%)
May 01, 2013 2372 2375 2301 2312 0 -59.97(-2.53%)
Apr 30, 2013 2375 2384 2354 2372 0 -4.12(-0.17%)
Apr 29, 2013 2380 2386 2357 2376 0 +4.28(+0.18%)
Apr 26, 2013 2387 2391 2368 2372 0 -18.06(-0.76%)
Apr 25, 2013 2385 2412 2372 2390 0 +13.74(+0.58%)
Apr 24, 2013 2354 2385 2339 2376 0 +17.72(+0.75%)
Apr 23, 2013 2361 2378 2342 2358 0 +3.83(+0.16%)
Apr 22, 2013 2356 2371 2323 2354 0 +11.35(+0.48%)
Apr 19, 2013 2326 2361 2310 2343 0 +24.85(+1.07%)
Apr 18, 2013 2364 2365 2306 2318 0 -37.72(-1.60%)
Apr 17, 2013 2357 2374 2334 2356 0 -19.99(-0.84%)
Apr 16, 2013 2336 2378 2310 2376 0 +58.46(+2.52%)
Apr 15, 2013 2397 2404 2309 2317 0 -77.15(-3.22%)
Apr 12, 2013 2398 2409 2379 2395 0 -15.06(-0.63%)
Apr 11, 2013 2410 2432 2397 2410 0 -0.73(-0.03%)
Apr 10, 2013 2405 2427 2367 2410 0 -17.38(-0.72%)
Apr 09, 2013 2436 2446 2405 2428 0 -3.56(-0.15%)
Apr 08, 2013 2418 2441 2392 2431 0 +19.20(+0.80%)
Apr 05, 2013 2393 2416 2371 2412 0 -4.26(-0.18%)
Apr 04, 2013 2395 2429 2384 2416 0 +21.31(+0.89%)
Apr 03, 2013 2445 2450 2384 2395 0 -48.62(-1.99%)
Apr 02, 2013 2462 2485 2434 2444 0 -15.02(-0.61%)
Apr 01, 2013 2510 2513 2449 2459 0 -46.24(-1.85%)
Mar 28, 2013 2505 2505 2505 0 +25.39(+1.02%)
Mar 27, 2013 2473 2490 2440 2480 0 -14.96(-0.60%)
Mar 26, 2013 2483 2500 2471 2494 0 +20.66(+0.84%)
Mar 25, 2013 2490 2514 2450 2474 0 -32.31(-1.29%)
Mar 22, 2013 2506 2521 2480 2506 0 +10.25(+0.41%)
Mar 21, 2013 2495 2544 2468 2496 0 -79.03(-3.07%)
Mar 20, 2013 2554 2580 2547 2575 0 +32.72(+1.29%)
Mar 19, 2013 2565 2574 2524 2542 0 -16.39(-0.64%)
Mar 18, 2013 2537 2575 2531 2559 0 -1.29(-0.05%)
Mar 15, 2013 2549 2568 2540 2560 0 +2.91(+0.11%)
Mar 14, 2013 2540 2564 2522 2557 0 +2.31(+0.09%)
Mar 13, 2013 2547 2560 2536 2555 0 +9.45(+0.37%)
Mar 12, 2013 2512 2560 2503 2545 0 +5.37(+0.21%)
Mar 11, 2013 2536 2548 2525 2540 0 +2.31(+0.09%)
Mar 08, 2013 2537 2547 2522 2538 0 +16.65(+0.66%)
Mar 07, 2013 2525 2545 2513 2521 0 -4.17(-0.17%)
Mar 06, 2013 2526 2542 2514 2525 0 +9.08(+0.36%)
Mar 05, 2013 2506 2538 2499 2516 0 +23.80(+0.96%)
Mar 04, 2013 2474 2506 2465 2492 0 +12.21(+0.49%)
Mar 01, 2013 2457 2494 2447 2480 0 +10.28(+0.42%)
Feb 28, 2013 2481 2489 2457 2470 0 +6.81(+0.28%)
Feb 27, 2013 2407 2479 2403 2463 0 +51.53(+2.14%)
Feb 26, 2013 2395 2421 2371 2411 0 -24.33(-1.00%)
Feb 22, 2013 2400 2453 2394 2436 0 +50.82(+2.13%)
Feb 21, 2013 2419 2423 2368 2385 0 -36.47(-1.51%)
Feb 20, 2013 2455 2462 2420 2421 0 -31.59(-1.29%)
Feb 15, 2013 2453 2453 2453 0 +16.28(+0.67%)
Feb 14, 2013 2425 2445 2418 2437 0 +5.15(+0.21%)
Feb 13, 2013 2417 2442 2413 2431 0 +12.68(+0.52%)
Feb 12, 2013 2406 2423 2395 2419 0 +12.40(+0.52%)
Feb 11, 2013 2408 2421 2394 2406 0 -3.58(-0.15%)
Feb 08, 2013 2390 2418 2387 2410 0 +20.89(+0.87%)
Feb 07, 2013 2385 2399 2366 2389 0 +3.64(+0.15%)
Feb 06, 2013 2377 2393 2369 2385 0 +33.98(+1.45%)
Feb 04, 2013 2362 2376 2343 2351 0 -28.10(-1.18%)
Feb 01, 2013 2356 2388 2343 2380 0 +36.37(+1.55%)
Jan 31, 2013 2329 2356 2321 2343 0 +7.84(+0.34%)
Jan 30, 2013 2341 2355 2324 2335 0 -6.01(-0.26%)
Jan 29, 2013 2303 2345 2297 2341 0 +30.40(+1.32%)
Jan 28, 2013 2322 2330 2301 2311 0 -9.12(-0.39%)
Jan 25, 2013 2321 2336 2293 2320 0 +7.36(+0.32%)
Jan 24, 2013 2227 2329 2223 2313 0 +29.77(+1.30%)
Jan 23, 2013 2313 2324 2266 2283 0 -35.31(-1.52%)
Jan 22, 2013 2295 2321 2289 2318 0 +20.91(+0.91%)
Jan 18, 2013 2297 2297 2297 0 +13.98(+0.61%)
Jan 17, 2013 2269 2297 2255 2283 0 +28.33(+1.26%)
Jan 16, 2013 2253 2268 2236 2255 0 -3.22(-0.14%)
Jan 15, 2013 2240 2269 2238 2258 0 +8.78(+0.39%)
Jan 14, 2013 2259 2275 2233 2249 0 -15.67(-0.69%)
Jan 12, 2013 2259 2303 2226 2265 0 +0.00(+0.00%)
Jan 11, 2013 2259 2303 2226 2265 0 +13.40(+0.60%)
Jan 10, 2013 2252 2270 2215 2252 0 -36.12(-1.58%)
Jan 09, 2013 2297 2308 2279 2288 0 -0.09(-0.00%)
Jan 08, 2013 2296 2311 2274 2288 0 -11.68(-0.51%)
Jan 07, 2013 2307 2315 2278 2300 0 -17.95(-0.77%)
Jan 04, 2013 2303 2325 2298 2318 0 +16.84(+0.73%)
Jan 03, 2013 2289 2318 2277 2301 0 +13.94(+0.61%)
Jan 02, 2013 2287 2295 2236 2287 0 +59.81(+2.69%)
Dec 31, 2012 2227 2227 2227 0 +26.19(+1.19%)
Dec 28, 2012 2200 2229 2195 2201 0 -15.23(-0.69%)
Dec 27, 2012 2218 2234 2188 2216 0 +0.55(+0.02%)
Dec 26, 2012 2225 2238 2204 2215 0 -4.70(-0.21%)
Dec 24, 2012 2220 2220 2220 0 +11.46(+0.52%)
Dec 21, 2012 2183 2219 2180 2209 0 -6.77(-0.31%)
Dec 20, 2012 2206 2224 2181 2215 0 +12.96(+0.59%)
Dec 19, 2012 2200 2237 2183 2203 0 +1.13(+0.05%)
Dec 18, 2012 2164 2206 2157 2201 0 +40.91(+1.89%)
Dec 17, 2012 2148 2165 2138 2160 0 +15.78(+0.74%)
Dec 14, 2012 2147 2173 2138 2145 0 -9.58(-0.44%)
Dec 13, 2012 2161 2169 2138 2154 0 -7.89(-0.36%)
Dec 12, 2012 2188 2191 2153 2162 0 -18.29(-0.84%)
Dec 11, 2012 2188 2196 2168 2180 0 +0.74(+0.03%)
Dec 10, 2012 2156 2192 2147 2180 0 +13.84(+0.64%)
Dec 07, 2012 2149 2173 2137 2166 0 +25.52(+1.19%)
Dec 06, 2012 2123 2149 2105 2140 0 +14.49(+0.68%)
Dec 05, 2012 2122 2140 2100 2126 0 +5.40(+0.25%)
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.