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 (%)
Apr 29, 2016 2901 2914 2887 2904 0 -3.76(-0.13%)
Apr 28, 2016 2903 2927 2891 2908 0 -3.15(-0.11%)
Apr 27, 2016 2894 2915 2889 2911 0 +16.87(+0.58%)
Apr 26, 2016 2880 2902 2872 2894 0 +16.47(+0.57%)
Apr 25, 2016 2879 2888 2868 2878 0 -3.94(-0.14%)
Apr 22, 2016 2871 2889 2863 2882 0 +12.90(+0.45%)
Apr 21, 2016 2877 2890 2864 2869 0 -8.74(-0.30%)
Apr 20, 2016 2876 2889 2865 2878 0 +3.42(+0.12%)
Apr 19, 2016 2874 2888 2864 2874 0 +4.04(+0.14%)
Apr 18, 2016 2861 2875 2855 2870 0 +5.11(+0.18%)
Apr 15, 2016 2855 2872 2849 2865 0 +8.80(+0.31%)
Apr 14, 2016 2865 2871 2848 2856 0 -3.82(-0.13%)
Apr 13, 2016 2855 2868 2840 2860 0 +14.81(+0.52%)
Apr 12, 2016 2853 2857 2835 2845 0 -11.77(-0.41%)
Apr 11, 2016 2855 2876 2846 2857 0 +5.88(+0.21%)
Apr 08, 2016 2842 2861 2831 2851 0 +17.29(+0.61%)
Apr 07, 2016 2826 2853 2819 2834 0 +2.55(+0.09%)
Apr 06, 2016 2808 2838 2796 2831 0 -5.93(-0.21%)
Apr 05, 2016 2846 2855 2820 2837 0 -15.66(-0.55%)
Apr 04, 2016 2866 2872 2843 2853 0 -14.49(-0.51%)
Apr 01, 2016 2849 2873 2835 2867 0 +11.97(+0.42%)
Mar 31, 2016 2864 2866 2846 2855 0 -7.80(-0.27%)
Mar 30, 2016 2859 2872 2851 2863 0 +10.40(+0.36%)
Mar 29, 2016 2833 2855 2823 2853 0 +17.04(+0.60%)
Mar 28, 2016 2836 2846 2819 2836 0 -1.64(-0.06%)
Mar 24, 2016 2837 2837 2837 2837 0 +7.23(+0.26%)
Mar 23, 2016 2830 2840 2812 2830 0 -1.99(-0.07%)
Mar 22, 2016 2827 2842 2822 2832 0 -4.64(-0.16%)
Mar 21, 2016 2831 2839 2815 2837 0 +4.91(+0.17%)
Mar 18, 2016 2828 2840 2811 2832 0 +8.24(+0.29%)
Mar 17, 2016 2797 2830 2794 2824 0 +28.13(+1.01%)
Mar 16, 2016 2779 2803 2774 2796 0 +15.97(+0.57%)
Mar 15, 2016 2781 2790 2760 2780 0 -9.96(-0.36%)
Mar 14, 2016 2789 2800 2776 2790 0 -3.31(-0.12%)
Mar 11, 2016 2787 2800 2764 2793 0 +10.17(+0.37%)
Mar 10, 2016 2790 2793 2760 2783 0 -5.68(-0.20%)
Mar 09, 2016 2787 2806 2778 2788 0 +6.57(+0.24%)
Mar 08, 2016 2776 2790 2762 2782 0 -4.26(-0.15%)
Mar 07, 2016 2770 2789 2759 2786 0 +14.23(+0.51%)
Mar 04, 2016 2773 2782 2745 2772 0 -1.29(-0.05%)
Mar 03, 2016 2769 2785 2759 2773 0 +6.56(+0.24%)
Mar 02, 2016 2773 2781 2751 2767 0 -6.53(-0.24%)
Mar 01, 2016 2756 2779 2745 2773 0 +26.73(+0.97%)
Feb 29, 2016 2754 2766 2738 2746 0 -12.11(-0.44%)
Feb 26, 2016 2759 2771 2741 2758 0 +10.38(+0.38%)
Feb 25, 2016 2743 2751 2724 2748 0 +5.78(+0.21%)
Feb 24, 2016 2732 2747 2708 2742 0 +3.14(+0.11%)
Feb 23, 2016 2744 2755 2723 2739 0 -7.71(-0.28%)
Feb 22, 2016 2760 2775 2737 2747 0 -2.64(-0.10%)
Feb 19, 2016 2742 2764 2728 2749 0 +0.39(+0.01%)
Feb 18, 2016 2754 2762 2735 2749 0 -0.84(-0.03%)
Feb 17, 2016 2744 2770 2738 2750 0 +15.66(+0.57%)
Feb 16, 2016 2735 2746 2708 2734 0 +20.00(+0.74%)
Feb 12, 2016 2714 2714 2714 2714 0 +18.36(+0.68%)
Feb 11, 2016 2685 2711 2678 2696 0 -11.51(-0.43%)
Feb 10, 2016 2706 2711 2702 2707 0 -6.26(-0.23%)
Feb 09, 2016 2696 2726 2682 2714 0 +4.22(+0.16%)
Feb 08, 2016 2701 2717 2676 2709 0 -1.02(-0.04%)
Feb 05, 2016 2713 2724 2699 2710 0 -5.18(-0.19%)
Feb 04, 2016 2692 2734 2690 2716 0 +23.90(+0.89%)
Feb 03, 2016 2682 2701 2665 2692 0 +15.84(+0.59%)
Feb 02, 2016 2691 2698 2667 2676 0 -27.87(-1.03%)
Feb 01, 2016 2691 2713 2669 2704 0 +7.75(+0.29%)
Jan 29, 2016 2666 2705 2660 2696 0 +30.15(+1.13%)
Jan 28, 2016 2654 2682 2640 2666 0 +27.92(+1.06%)
Jan 27, 2016 2644 2658 2631 2638 0 -8.17(-0.31%)
Jan 26, 2016 2613 2653 2609 2646 0 +40.77(+1.56%)
Jan 25, 2016 2634 2639 2602 2605 0 -33.73(-1.28%)
Jan 22, 2016 2626 2646 2614 2639 0 +30.07(+1.15%)
Jan 21, 2016 2606 2628 2598 2609 0 +4.12(+0.16%)
Jan 20, 2016 2600 2619 2580 2605 0 -8.37(-0.32%)
Jan 19, 2016 2634 2640 2603 2613 0 -11.13(-0.42%)
Jan 15, 2016 2624 2624 2624 2624 0 -14.99(-0.57%)
Jan 14, 2016 2625 2648 2606 2639 0 +16.97(+0.65%)
Jan 13, 2016 2637 2661 2617 2622 0 -21.22(-0.80%)
Jan 12, 2016 2645 2651 2622 2644 0 +5.67(+0.21%)
Jan 11, 2016 2632 2649 2618 2638 0 +6.23(+0.24%)
Jan 08, 2016 2653 2665 2627 2632 0 -17.86(-0.67%)
Jan 07, 2016 2643 2670 2629 2650 0 -15.48(-0.58%)
Jan 06, 2016 2627 2678 2618 2665 0 +29.05(+1.10%)
Jan 05, 2016 2633 2648 2616 2636 0 +1.73(+0.07%)
Jan 04, 2016 2628 2644 2601 2634 0 -6.83(-0.26%)
Dec 31, 2015 2641 2641 2641 2641 0 -16.53(-0.62%)
Dec 30, 2015 2657 2666 2650 2658 0 -2.00(-0.08%)
Dec 29, 2015 2657 2675 2644 2660 0 +9.46(+0.36%)
Dec 28, 2015 2660 2665 2637 2650 0 -12.99(-0.49%)
Dec 24, 2015 2663 2663 2663 2663 0 -6.19(-0.23%)
Dec 23, 2015 2647 2673 2640 2669 0 +29.63(+1.12%)
Dec 22, 2015 2621 2647 2613 2640 0 +20.68(+0.79%)
Dec 21, 2015 2618 2635 2602 2619 0 +7.11(+0.27%)
Dec 18, 2015 2616 2630 2603 2612 0 -7.84(-0.30%)
Dec 17, 2015 2637 2652 2613 2620 0 -15.77(-0.60%)
Dec 16, 2015 2634 2655 2615 2636 0 +5.52(+0.21%)
Dec 15, 2015 2640 2657 2619 2630 0 -15.95(-0.60%)
Dec 14, 2015 2649 2658 2631 2646 0 -3.15(-0.12%)
Dec 11, 2015 2652 2660 2641 2649 0 -14.52(-0.55%)
Dec 10, 2015 2662 2676 2652 2664 0 -5.84(-0.22%)
Dec 09, 2015 2662 2684 2655 2670 0 +3.57(+0.13%)
Dec 08, 2015 2686 2691 2663 2666 0 -32.67(-1.21%)
Dec 07, 2015 2713 2718 2690 2699 0 -20.83(-0.77%)
Dec 04, 2015 2713 2728 2704 2719 0 +5.78(+0.21%)
Dec 03, 2015 2725 2730 2701 2714 0 -7.70(-0.28%)
Dec 02, 2015 2733 2741 2714 2721 0 -15.64(-0.57%)
Dec 01, 2015 2734 2744 2727 2737 0 +3.71(+0.14%)
Nov 30, 2015 2731 2745 2721 2733 0 +4.47(+0.16%)
Nov 27, 2015 2728 2733 2718 2729 0 +3.89(+0.14%)
Nov 25, 2015 2725 2725 2725 2725 0 -1.64(-0.06%)
Nov 24, 2015 2716 2737 2710 2727 0 +6.34(+0.23%)
Nov 23, 2015 2720 2722 2719 2720 0 +0.95(+0.03%)
Nov 20, 2015 2715 2729 2708 2719 0 +7.42(+0.27%)
Nov 19, 2015 2712 2722 2699 2712 0 -5.30(-0.20%)
Nov 18, 2015 2685 2723 2677 2717 0 +35.79(+1.33%)
Nov 17, 2015 2274 2720 2256 2681 0 +396.61(+17.36%)
Nov 16, 2015 2263 2350 2248 2285 0 +62.00(+2.79%)
Nov 13, 2015 2125 2269 2115 2223 0 +93.01(+4.37%)
Nov 12, 2015 2144 2177 2118 2130 0 -35.81(-1.65%)
Nov 11, 2015 2186 2191 2152 2166 0 -15.24(-0.70%)
Nov 10, 2015 2177 2189 2155 2181 0 -0.67(-0.03%)
Nov 09, 2015 2211 2219 2161 2181 0 -37.58(-1.69%)
Nov 06, 2015 2199 2226 2179 2219 0 +6.68(+0.30%)
Nov 05, 2015 2209 2229 2193 2212 0 -0.82(-0.04%)
Nov 04, 2015 2226 2243 2206 2213 0 -10.03(-0.45%)
Nov 03, 2015 2205 2235 2190 2223 0 +14.81(+0.67%)
Nov 02, 2015 2184 2225 2179 2208 0 +25.68(+1.18%)
Oct 30, 2015 2172 2206 2158 2183 0 +11.17(+0.51%)
Oct 29, 2015 2134 2192 2119 2172 0 +28.41(+1.33%)
Oct 28, 2015 2079 2157 2065 2143 0 +55.00(+2.63%)
Oct 27, 2015 2091 2121 2054 2088 0 -6.47(-0.31%)
Oct 26, 2015 2112 2128 2086 2095 0 -21.97(-1.04%)
Oct 23, 2015 2114 2133 2098 2117 0 +10.82(+0.51%)
Oct 22, 2015 2075 2122 2063 2106 0 +51.36(+2.50%)
Oct 21, 2015 2084 2098 2043 2054 0 -27.27(-1.31%)
Oct 20, 2015 2069 2096 2056 2082 0 +7.75(+0.37%)
Oct 19, 2015 2084 2093 2064 2074 0 -20.99(-1.00%)
Oct 16, 2015 2134 2137 2079 2095 0 -36.69(-1.72%)
Oct 15, 2015 2137 2144 2098 2132 0 +2.14(+0.10%)
Oct 14, 2015 2134 2150 2118 2129 0 -4.29(-0.20%)
Oct 13, 2015 2136 2166 2119 2134 0 -23.05(-1.07%)
Oct 12, 2015 2176 2182 2145 2157 0 -19.06(-0.88%)
Oct 09, 2015 2179 2195 2159 2176 0 -1.97(-0.09%)
Oct 08, 2015 2135 2186 2133 2178 0 +37.56(+1.75%)
Oct 07, 2015 2119 2157 2104 2140 0 +29.96(+1.42%)
Oct 06, 2015 2107 2132 2092 2110 0 +4.88(+0.23%)
Oct 05, 2015 2057 2116 2052 2105 0 +62.46(+3.06%)
Oct 02, 2015 1992 2045 1982 2043 0 +29.50(+1.47%)
Oct 01, 2015 2048 2058 1982 2013 0 -29.66(-1.45%)
Sep 30, 2015 2065 2084 2027 2043 0 -5.29(-0.26%)
Sep 29, 2015 2042 2064 2029 2048 0 +10.90(+0.53%)
Sep 28, 2015 2065 2070 2033 2038 0 -40.77(-1.96%)
Sep 25, 2015 2096 2118 2063 2078 0 -3.69(-0.18%)
Sep 24, 2015 2066 2093 2038 2082 0 -1.23(-0.06%)
Sep 23, 2015 2117 2125 2079 2083 0 -33.60(-1.59%)
Sep 22, 2015 2122 2136 2098 2117 0 -31.27(-1.46%)
Sep 21, 2015 2145 2170 2135 2148 0 +10.58(+0.49%)
Sep 18, 2015 2168 2176 2129 2138 0 -60.30(-2.74%)
Sep 17, 2015 2206 2237 2182 2198 0 -11.66(-0.53%)
Sep 16, 2015 2177 2216 2166 2209 0 +32.40(+1.49%)
Sep 15, 2015 2160 2184 2151 2177 0 +22.46(+1.04%)
Sep 14, 2015 2175 2181 2143 2155 0 -20.95(-0.96%)
Sep 11, 2015 2171 2184 2154 2176 0 -13.00(-0.59%)
Sep 10, 2015 2179 2208 2172 2189 0 +1.47(+0.07%)
Sep 09, 2015 2215 2227 2183 2187 0 -10.60(-0.48%)
Sep 08, 2015 2193 2207 2174 2198 0 +37.39(+1.73%)
Sep 04, 2015 2160 2160 2160 2160 0 -45.65(-2.07%)
Sep 03, 2015 2200 2220 2193 2206 0 +9.50(+0.43%)
Sep 02, 2015 2193 2205 2171 2196 0 +27.26(+1.26%)
Sep 01, 2015 2191 2203 2160 2169 0 -61.99(-2.78%)
Aug 31, 2015 2215 2247 2194 2231 0 +2.65(+0.12%)
Aug 28, 2015 2211 2243 2202 2229 0 +13.93(+0.63%)
Aug 27, 2015 2204 2234 2179 2215 0 +34.53(+1.58%)
Aug 26, 2015 2173 2193 2141 2180 0 +47.01(+2.20%)
Aug 25, 2015 2233 2237 2129 2133 0 -48.87(-2.24%)
Aug 24, 2015 2158 2239 2135 2182 0 -73.68(-3.27%)
Aug 21, 2015 2295 2316 2244 2256 0 -55.76(-2.41%)
Aug 20, 2015 2336 2348 2308 2311 0 -41.51(-1.76%)
Aug 19, 2015 2366 2376 2340 2353 0 -27.54(-1.16%)
Aug 18, 2015 2379 2396 2371 2380 0 -1.97(-0.08%)
Aug 17, 2015 2383 2397 2361 2382 0 -7.81(-0.33%)
Aug 14, 2015 2363 2399 2338 2390 0 +26.39(+1.12%)
Aug 13, 2015 2352 2377 2338 2364 0 +4.74(+0.20%)
Aug 12, 2015 2337 2369 2316 2359 0 +13.08(+0.56%)
Aug 11, 2015 2341 2356 2328 2346 0 -17.80(-0.75%)
Aug 10, 2015 2332 2373 2325 2364 0 +35.87(+1.54%)
Aug 07, 2015 2326 2343 2311 2328 0 -3.37(-0.14%)
Aug 06, 2015 2326 2346 2309 2331 0 +8.45(+0.36%)
Aug 05, 2015 2332 2358 2315 2323 0 +2.33(+0.10%)
Aug 04, 2015 2319 2348 2300 2321 0 +2.54(+0.11%)
Aug 03, 2015 2327 2340 2297 2318 0 -10.72(-0.46%)
Jul 31, 2015 2325 2345 2313 2329 0 +9.78(+0.42%)
Jul 30, 2015 2315 2333 2301 2319 0 +5.39(+0.23%)
Jul 29, 2015 2292 2333 2287 2314 0 +22.95(+1.00%)
Jul 28, 2015 2250 2302 2231 2291 0 +47.85(+2.13%)
Jul 27, 2015 2239 2254 2215 2243 0 -17.12(-0.76%)
Jul 24, 2015 2295 2304 2253 2260 0 -36.10(-1.57%)
Jul 23, 2015 2302 2315 2281 2296 0 +0.37(+0.02%)
Jul 22, 2015 2293 2310 2282 2296 0 +1.43(+0.06%)
Jul 21, 2015 2330 2337 2290 2294 0 -33.38(-1.43%)
Jul 20, 2015 2338 2346 2320 2328 0 -11.30(-0.48%)
Jul 17, 2015 2344 2357 2324 2339 0 -8.85(-0.38%)
Jul 16, 2015 2361 2375 2339 2348 0 -5.58(-0.24%)
Jul 15, 2015 2385 2400 2349 2353 0 -35.65(-1.49%)
Jul 14, 2015 2364 2402 2352 2389 0 +22.87(+0.97%)
Jul 13, 2015 2362 2375 2347 2366 0 +22.53(+0.96%)
Jul 10, 2015 2360 2370 2331 2344 0 +4.29(+0.18%)
Jul 09, 2015 2361 2371 2334 2339 0 +0.19(+0.01%)
Jul 08, 2015 2355 2385 2321 2339 0 -33.78(-1.42%)
Jul 07, 2015 2377 2404 2335 2373 0 +23.91(+1.02%)
Jul 06, 2015 2353 2369 2334 2349 0 -18.86(-0.80%)
Jul 02, 2015 2368 2368 2368 2368 0 -17.85(-0.75%)
Jul 01, 2015 2401 2414 2376 2386 0 -5.19(-0.22%)
Jun 30, 2015 2405 2410 2383 2391 0 +3.20(+0.13%)
Jun 29, 2015 2409 2426 2381 2388 0 -38.85(-1.60%)
Jun 26, 2015 2423 2442 2408 2426 0 +5.14(+0.21%)
Jun 25, 2015 2428 2444 2412 2421 0 -1.28(-0.05%)
Jun 24, 2015 2429 2438 2402 2423 0 -9.89(-0.41%)
Jun 23, 2015 2416 2435 2408 2432 0 +16.84(+0.70%)
Jun 22, 2015 2425 2430 2404 2416 0 +2.21(+0.09%)
Jun 19, 2015 2420 2433 2404 2413 0 -10.48(-0.43%)
Jun 18, 2015 2415 2431 2406 2424 0 +12.17(+0.50%)
Jun 17, 2015 2404 2419 2393 2412 0 +11.70(+0.49%)
Jun 16, 2015 2391 2407 2385 2400 0 +3.53(+0.15%)
Jun 15, 2015 2394 2405 2372 2396 0 -13.36(-0.55%)
Jun 12, 2015 2413 2422 2396 2410 0 -8.83(-0.37%)
Jun 11, 2015 2390 2424 2379 2419 0 +24.43(+1.02%)
Jun 10, 2015 2385 2405 2378 2394 0 +17.46(+0.73%)
Jun 09, 2015 2368 2390 2363 2377 0 +11.76(+0.50%)
Jun 08, 2015 2378 2391 2360 2365 0 -19.34(-0.81%)
Jun 05, 2015 2377 2395 2359 2384 0 +1.61(+0.07%)
Jun 04, 2015 2390 2400 2373 2383 0 -21.37(-0.89%)
Jun 03, 2015 2375 2407 2367 2404 0 +33.48(+1.41%)
Jun 02, 2015 2348 2390 2346 2371 0 +14.66(+0.62%)
Jun 01, 2015 2349 2370 2333 2356 0 +12.61(+0.54%)
May 29, 2015 2376 2384 2332 2343 0 -49.45(-2.07%)
May 28, 2015 2397 2414 2378 2393 0 +6.06(+0.25%)
May 27, 2015 2367 2392 2358 2387 0 +15.88(+0.67%)
May 26, 2015 2390 2395 2358 2371 0 -27.10(-1.13%)
May 22, 2015 2398 2398 2398 2398 0 -3.47(-0.14%)
May 21, 2015 2387 2406 2377 2401 0 +9.67(+0.40%)
May 20, 2015 2395 2406 2383 2392 0 -0.67(-0.03%)
May 19, 2015 2407 2413 2380 2392 0 -12.82(-0.53%)
May 18, 2015 2393 2414 2384 2405 0 +12.23(+0.51%)
May 15, 2015 2395 2401 2378 2393 0 -3.63(-0.15%)
May 14, 2015 2380 2408 2370 2397 0 +31.90(+1.35%)
May 13, 2015 2358 2382 2347 2365 0 +2.90(+0.12%)
May 12, 2015 2355 2373 2335 2362 0 +1.15(+0.05%)
May 11, 2015 2356 2377 2350 2361 0 -1.01(-0.04%)
May 08, 2015 2383 2392 2355 2362 0 -3.53(-0.15%)
May 07, 2015 2356 2374 2346 2365 0 +5.37(+0.23%)
May 06, 2015 2375 2388 2345 2360 0 -9.09(-0.38%)
May 05, 2015 2386 2406 2359 2369 0 -20.03(-0.84%)
May 04, 2015 2373 2407 2368 2389 0 +17.31(+0.73%)
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.