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 (%)
Feb 29, 2012 1781 1790 1757 1761 0 -15.19(-0.86%)
Feb 28, 2012 1784 1792 1762 1776 0 -13.79(-0.77%)
Feb 27, 2012 1764 1799 1759 1790 0 +8.16(+0.46%)
Feb 24, 2012 1793 1799 1773 1781 0 -10.14(-0.57%)
Feb 23, 2012 1795 1810 1778 1792 0 -13.14(-0.73%)
Feb 22, 2012 1804 1816 1790 1805 0 -3.12(-0.17%)
Feb 21, 2012 1796 1823 1795 1808 0 +14.22(+0.79%)
Feb 17, 2012 1794 1794 1794 0 +1.84(+0.10%)
Feb 16, 2012 1767 1798 1764 1792 0 +22.24(+1.26%)
Feb 15, 2012 1791 1799 1760 1770 0 -22.95(-1.28%)
Feb 14, 2012 1810 1821 1757 1793 0 -28.52(-1.57%)
Feb 13, 2012 1800 1824 1788 1821 0 +28.73(+1.60%)
Feb 10, 2012 1783 1797 1774 1792 0 -16.84(-0.93%)
Feb 09, 2012 1803 1819 1785 1809 0 +11.72(+0.65%)
Feb 08, 2012 1792 1805 1780 1797 0 +4.69(+0.26%)
Feb 07, 2012 1782 1809 1768 1793 0 -21.12(-1.16%)
Feb 06, 2012 1781 1827 1783 1814 0 +19.38(+1.08%)
Feb 03, 2012 1778 1810 1774 1794 0 +37.64(+2.14%)
Feb 02, 2012 1771 1781 1744 1757 0 -13.82(-0.78%)
Feb 01, 2012 1756 1786 1745 1771 0 +31.75(+1.83%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
Jan 04, 2012 1621 1641 1616 1634 0 +45.27(+2.85%)
Dec 30, 2011 1594 1607 1587 1589 0 -5.12(-0.32%)
Dec 29, 2011 1573 1599 1568 1594 0 +26.48(+1.69%)
Dec 28, 2011 1600 1604 1561 1568 0 -31.30(-1.96%)
Dec 27, 2011 1593 1609 1579 1599 0 +4.33(+0.27%)
Dec 23, 2011 1594 1594 1594 0 +0.23(+0.01%)
Dec 21, 2011 1617 1622 1569 1594 0 -52.85(-3.21%)
Dec 20, 2011 1617 1656 1614 1647 0 +61.66(+3.89%)
Dec 19, 2011 1622 1630 1579 1585 0 -31.51(-1.95%)
Dec 16, 2011 1627 1652 1606 1617 0 +6.99(+0.43%)
Dec 15, 2011 1632 1639 1603 1610 0 +0.53(+0.03%)
Dec 14, 2011 1631 1639 1603 1609 0 -37.09(-2.25%)
Dec 13, 2011 1675 1692 1635 1647 0 -19.29(-1.16%)
Dec 12, 2011 1684 1688 1644 1666 0 -34.99(-2.06%)
Dec 09, 2011 1674 1709 1667 1701 0 +34.32(+2.06%)
Dec 08, 2011 1694 1708 1656 1666 0 -46.49(-2.71%)
Dec 07, 2011 1714 1729 1685 1713 0 -8.56(-0.50%)
Dec 06, 2011 1720 1738 1704 1722 0 +4.83(+0.28%)
Dec 05, 2011 1714 1737 1702 1717 0 +20.21(+1.19%)
Dec 02, 2011 1716 1737 1690 1696 0 -11.52(-0.67%)
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.