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 (%)
Sep 30, 2011 1413 1425 1363 1368 0 -67.51(-4.70%)
Sep 29, 2011 1449 1469 1402 1436 0 +19.52(+1.38%)
Sep 28, 2011 1441 1468 1411 1416 0 -28.60(-1.98%)
Sep 27, 2011 1458 1479 1432 1445 0 +22.50(+1.58%)
Sep 26, 2011 1399 1426 1364 1422 0 +37.69(+2.72%)
Sep 23, 2011 1364 1407 1355 1384 0 +16.55(+1.21%)
Sep 22, 2011 1380 1388 1346 1368 0 -58.29(-4.09%)
Sep 21, 2011 1478 1492 1425 1426 0 -57.93(-3.90%)
Sep 20, 2011 1506 1522 1477 1484 0 -15.82(-1.05%)
Sep 19, 2011 1478 1510 1462 1500 0 -13.81(-0.91%)
Sep 16, 2011 1527 1541 1500 1514 0 -6.01(-0.40%)
Sep 15, 2011 1504 1522 1486 1520 0 +32.60(+2.19%)
Sep 14, 2011 1479 1509 1443 1487 0 +17.88(+1.22%)
Sep 13, 2011 1443 1480 1436 1469 0 +31.54(+2.19%)
Sep 12, 2011 1418 1446 1398 1438 0 +7.17(+0.50%)
Sep 09, 2011 1452 1472 1416 1431 0 -45.20(-3.06%)
Sep 08, 2011 1481 1505 1467 1476 0 -17.04(-1.14%)
Sep 07, 2011 1466 1496 1461 1493 0 +47.81(+3.31%)
Sep 06, 2011 1418 1450 1403 1445 0 -18.74(-1.28%)
Sep 02, 2011 1464 1464 1464 0 -54.15(-3.57%)
Sep 01, 2011 1550 1563 1513 1518 0 -34.03(-2.19%)
Aug 31, 2011 1557 1587 1534 1552 0 +7.78(+0.50%)
Aug 30, 2011 1527 1556 1512 1544 0 -1.39(-0.09%)
Aug 29, 2011 1512 1547 1507 1546 0 +57.58(+3.87%)
Aug 26, 2011 1439 1499 1416 1488 0 +36.57(+2.52%)
Aug 25, 2011 1498 1511 1443 1451 0 -39.28(-2.64%)
Aug 24, 2011 1443 1494 1434 1491 0 +44.22(+3.06%)
Aug 23, 2011 1399 1447 1383 1446 0 +57.29(+4.12%)
Aug 22, 2011 1421 1427 1383 1389 0 +3.88(+0.28%)
Aug 19, 2011 1386 1436 1377 1385 0 -24.21(-1.72%)
Aug 18, 2011 1449 1455 1396 1409 0 -88.49(-5.91%)
Aug 17, 2011 1517 1528 1484 1498 0 -8.98(-0.60%)
Aug 16, 2011 1518 1532 1494 1507 0 -30.08(-1.96%)
Aug 15, 2011 1524 1549 1516 1537 0 +25.36(+1.68%)
Aug 12, 2011 1493 1525 1480 1512 0 +26.93(+1.81%)
Aug 11, 2011 1392 1506 1385 1485 0 +105.34(+7.64%)
Aug 10, 2011 1430 1446 1374 1379 0 -87.07(-5.94%)
Aug 09, 2011 1459 1472 1356 1466 0 +79.35(+5.72%)
Aug 08, 2011 1454 1477 1383 1387 0 -107.97(-7.22%)
Aug 05, 2011 1541 1553 1462 1495 0 -20.35(-1.34%)
Aug 04, 2011 1576 1584 1512 1515 0 -87.72(-5.47%)
Aug 03, 2011 1571 1613 1546 1603 0 +31.44(+2.00%)
Aug 02, 2011 1617 1639 1569 1572 0 -77.35(-4.69%)
Aug 01, 2011 1662 1693 1617 1649 0 -12.06(-0.73%)
Jul 29, 2011 1642 1688 1638 1661 0 -9.12(-0.55%)
Jul 28, 2011 1684 1701 1661 1670 0 -23.07(-1.36%)
Jul 27, 2011 1742 1756 1682 1693 0 -99.75(-5.56%)
Jul 26, 2011 1833 1836 1786 1793 0 -45.59(-2.48%)
Jul 25, 2011 1817 1855 1810 1839 0 +9.33(+0.51%)
Jul 22, 2011 1843 1850 1822 1829 0 -19.07(-1.03%)
Jul 21, 2011 1846 1866 1830 1848 0 +12.60(+0.69%)
Jul 20, 2011 1842 1846 1820 1836 0 +4.82(+0.26%)
Jul 19, 2011 1812 1836 1809 1831 0 +26.11(+1.45%)
Jul 18, 2011 1825 1826 1794 1805 0 -29.69(-1.62%)
Jul 15, 2011 1834 1846 1808 1835 0 +9.07(+0.50%)
Jul 14, 2011 1850 1860 1816 1825 0 -21.87(-1.18%)
Jul 13, 2011 1855 1871 1839 1847 0 +2.50(+0.14%)
Jul 12, 2011 1849 1859 1837 1845 0 -9.02(-0.49%)
Jul 11, 2011 1860 1870 1843 1854 0 -33.91(-1.80%)
Jul 08, 2011 1888 1899 1872 1888 0 -25.15(-1.31%)
Jul 07, 2011 1917 1927 1902 1913 0 +15.43(+0.81%)
Jul 06, 2011 1886 1905 1877 1898 0 +8.98(+0.48%)
Jul 05, 2011 1900 1905 1880 1889 0 -2.11(-0.11%)
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.