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 (%)
Apr 29, 2016 2293 2312 2272 2290 0 -3.07(-0.13%)
Apr 28, 2016 2322 2335 2285 2293 0 -40.28(-1.73%)
Apr 27, 2016 2315 2350 2304 2333 0 +16.84(+0.73%)
Apr 26, 2016 2303 2325 2285 2316 0 +22.70(+0.99%)
Apr 25, 2016 2290 2315 2272 2294 0 -7.28(-0.32%)
Apr 22, 2016 2291 2317 2285 2301 0 +12.11(+0.53%)
Apr 21, 2016 2292 2307 2281 2289 0 -2.09(-0.09%)
Apr 20, 2016 2313 2319 2281 2291 0 -15.72(-0.68%)
Apr 19, 2016 2304 2324 2290 2307 0 +16.20(+0.71%)
Apr 18, 2016 2283 2299 2261 2291 0 +2.90(+0.13%)
Apr 15, 2016 2276 2300 2270 2288 0 +12.42(+0.55%)
Apr 14, 2016 2294 2298 2268 2275 0 -13.24(-0.58%)
Apr 13, 2016 2277 2295 2261 2288 0 +27.66(+1.22%)
Apr 12, 2016 2241 2276 2234 2261 0 +24.80(+1.11%)
Apr 11, 2016 2242 2265 2231 2236 0 -0.68(-0.03%)
Apr 08, 2016 2229 2262 2221 2237 0 +28.52(+1.29%)
Apr 07, 2016 2215 2235 2200 2208 0 -17.77(-0.80%)
Apr 06, 2016 2231 2239 2194 2226 0 -1.42(-0.06%)
Apr 05, 2016 2239 2251 2215 2227 0 -23.13(-1.03%)
Apr 04, 2016 2288 2290 2235 2250 0 -36.32(-1.59%)
Apr 01, 2016 2231 2291 2222 2287 0 +18.44(+0.81%)
Mar 31, 2016 2271 2283 2255 2268 0 -2.47(-0.11%)
Mar 30, 2016 2289 2297 2260 2271 0 +0.16(+0.01%)
Mar 29, 2016 2249 2275 2234 2271 0 +13.69(+0.61%)
Mar 28, 2016 2251 2268 2237 2257 0 -0.58(-0.03%)
Mar 24, 2016 2258 2258 2258 2258 0 +2.38(+0.11%)
Mar 23, 2016 2278 2284 2249 2255 0 -32.40(-1.42%)
Mar 22, 2016 2268 2300 2263 2288 0 +6.97(+0.31%)
Mar 21, 2016 2274 2289 2264 2281 0 +4.62(+0.20%)
Mar 18, 2016 2280 2294 2255 2276 0 +8.02(+0.35%)
Mar 17, 2016 2186 2283 2182 2268 0 +87.99(+4.04%)
Mar 16, 2016 2154 2188 2144 2180 0 +28.81(+1.34%)
Mar 15, 2016 2141 2160 2122 2151 0 -12.06(-0.56%)
Mar 14, 2016 2151 2175 2145 2163 0 +3.04(+0.14%)
Mar 11, 2016 2143 2169 2135 2160 0 +35.43(+1.67%)
Mar 10, 2016 2130 2140 2096 2125 0 +2.25(+0.11%)
Mar 09, 2016 2140 2153 2111 2123 0 -8.51(-0.40%)
Mar 08, 2016 2156 2171 2124 2131 0 -44.82(-2.06%)
Mar 07, 2016 2140 2180 2137 2176 0 +28.05(+1.31%)
Mar 04, 2016 2144 2161 2120 2148 0 +10.69(+0.50%)
Mar 03, 2016 2118 2142 2111 2137 0 +17.51(+0.83%)
Mar 02, 2016 2098 2124 2086 2120 0 +14.94(+0.71%)
Mar 01, 2016 2078 2118 2062 2105 0 +53.19(+2.59%)
Feb 29, 2016 2072 2082 2044 2051 0 -19.77(-0.95%)
Feb 26, 2016 2067 2091 2052 2071 0 +17.49(+0.85%)
Feb 25, 2016 2047 2062 2021 2054 0 +14.16(+0.69%)
Feb 24, 2016 2018 2045 1995 2040 0 -2.87(-0.14%)
Feb 23, 2016 2069 2090 2035 2042 0 -32.70(-1.58%)
Feb 22, 2016 2045 2086 2043 2075 0 +44.67(+2.20%)
Feb 19, 2016 2035 2046 2007 2030 0 -10.23(-0.50%)
Feb 18, 2016 2033 2063 2021 2041 0 +14.05(+0.69%)
Feb 17, 2016 2004 2048 2001 2027 0 +38.87(+1.96%)
Feb 16, 2016 1980 1997 1948 1988 0 +34.96(+1.79%)
Feb 12, 2016 1953 1953 1953 1953 0 +28.44(+1.48%)
Feb 11, 2016 1897 1941 1889 1924 0 -6.68(-0.35%)
Feb 10, 2016 1936 1944 1926 1931 0 -41.57(-2.11%)
Feb 09, 2016 1961 1994 1947 1973 0 -12.37(-0.62%)
Feb 08, 2016 1966 1997 1943 1985 0 -2.33(-0.12%)
Feb 05, 2016 1990 2010 1964 1987 0 -11.83(-0.59%)
Feb 04, 2016 1955 2042 1947 1999 0 +47.29(+2.42%)
Feb 03, 2016 1946 1963 1890 1952 0 +25.17(+1.31%)
Feb 02, 2016 1922 1968 1891 1927 0 -16.95(-0.87%)
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.