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 26, 2016 2279 2288 2262 2269 0 -18.31(-0.80%)
Sep 23, 2016 2316 2319 2283 2288 0 -36.01(-1.55%)
Sep 22, 2016 2298 2330 2295 2324 0 +39.63(+1.74%)
Sep 21, 2016 2266 2287 2256 2284 0 +26.74(+1.18%)
Sep 20, 2016 2274 2281 2255 2257 0 -2.25(-0.10%)
Sep 19, 2016 2264 2283 2251 2259 0 +6.61(+0.29%)
Sep 16, 2016 2259 2262 2237 2253 0 -16.53(-0.73%)
Sep 15, 2016 2245 2276 2237 2269 0 +21.61(+0.96%)
Sep 14, 2016 2250 2270 2236 2248 0 -2.38(-0.11%)
Sep 13, 2016 2267 2278 2245 2250 0 -38.64(-1.69%)
Sep 12, 2016 2232 2296 2222 2289 0 +44.36(+1.98%)
Sep 09, 2016 2299 2307 2243 2244 0 -73.28(-3.16%)
Sep 08, 2016 2312 2327 2300 2318 0 +2.91(+0.13%)
Sep 07, 2016 2305 2320 2297 2315 0 +9.24(+0.40%)
Sep 06, 2016 2325 2328 2293 2306 0 -14.63(-0.63%)
Sep 02, 2016 2320 2320 2320 2320 0 +14.66(+0.64%)
Sep 01, 2016 2301 2315 2275 2305 0 +10.11(+0.44%)
Aug 31, 2016 2314 2318 2287 2295 0 -24.07(-1.04%)
Aug 30, 2016 2326 2335 2309 2319 0 -6.46(-0.28%)
Aug 29, 2016 2322 2337 2314 2326 0 +4.01(+0.17%)
Aug 26, 2016 2333 2352 2310 2322 0 -5.41(-0.23%)
Aug 25, 2016 2312 2332 2302 2327 0 +4.59(+0.20%)
Aug 24, 2016 2329 2338 2315 2323 0 -10.06(-0.43%)
Aug 23, 2016 2315 2339 2308 2333 0 +27.10(+1.18%)
Aug 22, 2016 2300 2312 2290 2306 0 -1.50(-0.07%)
Aug 19, 2016 2278 2313 2268 2307 0 -21.06(-0.90%)
Aug 18, 2016 2329 2336 2314 2328 0 -3.37(-0.14%)
Aug 17, 2016 2326 2339 2319 2332 0 +7.30(+0.31%)
Aug 16, 2016 2328 2338 2315 2324 0 -8.05(-0.35%)
Aug 15, 2016 2312 2340 2309 2332 0 +24.99(+1.08%)
Aug 12, 2016 2315 2318 2296 2307 0 -10.53(-0.45%)
Aug 11, 2016 2298 2323 2293 2318 0 +29.03(+1.27%)
Aug 10, 2016 2297 2304 2279 2289 0 -15.01(-0.65%)
Aug 09, 2016 2312 2324 2292 2304 0 -4.44(-0.19%)
Aug 08, 2016 2297 2326 2291 2308 0 +19.86(+0.87%)
Aug 05, 2016 2272 2292 2266 2288 0 +30.99(+1.37%)
Aug 04, 2016 2253 2281 2244 2257 0 +26.79(+1.20%)
Aug 03, 2016 2217 2240 2207 2231 0 +3.49(+0.16%)
Aug 02, 2016 2254 2263 2220 2227 0 -62.98(-2.75%)
Aug 01, 2016 2287 2304 2268 2290 0 -4.78(-0.21%)
Jul 29, 2016 2288 2306 2269 2295 0 +2.40(+0.10%)
Jul 28, 2016 2289 2303 2271 2293 0 -5.41(-0.24%)
Jul 27, 2016 2297 2315 2279 2298 0 +5.50(+0.24%)
Jul 26, 2016 2259 2296 2257 2292 0 +30.24(+1.34%)
Jul 25, 2016 2272 2281 2244 2262 0 -36.40(-1.58%)
Jul 22, 2016 2280 2302 2266 2299 0 +15.19(+0.67%)
Jul 21, 2016 2306 2318 2276 2283 0 -24.63(-1.07%)
Jul 20, 2016 2304 2321 2294 2308 0 +8.08(+0.35%)
Jul 19, 2016 2292 2306 2285 2300 0 -0.54(-0.02%)
Jul 18, 2016 2301 2312 2284 2301 0 -8.65(-0.37%)
Jul 15, 2016 2313 2320 2294 2309 0 +3.51(+0.15%)
Jul 14, 2016 2302 2318 2292 2306 0 +24.48(+1.07%)
Jul 13, 2016 2286 2292 2264 2281 0 +0.46(+0.02%)
Jul 12, 2016 2261 2291 2251 2281 0 +32.64(+1.45%)
Jul 11, 2016 2239 2259 2232 2248 0 +15.72(+0.70%)
Jul 08, 2016 2232 2237 2183 2232 0 +48.75(+2.23%)
Jul 07, 2016 2173 2197 2163 2184 0 +14.49(+0.67%)
Jul 06, 2016 2169 2169 2169 2169 0 +17.17(+0.80%)
Jul 05, 2016 2186 2191 2138 2152 0 -44.63(-2.03%)
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.