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, 2010 1588 1621 1580 1591 0 -13.76(-0.86%)
Sep 29, 2010 1584 1613 1591 1605 0 +1.67(+0.10%)
Sep 28, 2010 1592 1611 1574 1603 0 +5.98(+0.37%)
Sep 27, 2010 1600 1616 1593 1597 0 -14.88(-0.92%)
Sep 24, 2010 1560 1621 1568 1612 0 +60.52(+3.90%)
Sep 23, 2010 1545 1575 1542 1551 0 -20.88(-1.33%)
Sep 22, 2010 1581 1600 1565 1572 0 -21.03(-1.32%)
Sep 21, 2010 1579 1608 1584 1593 0 +2.91(+0.18%)
Sep 20, 2010 1553 1594 1556 1590 0 +30.62(+1.96%)
Sep 17, 2010 1549 1566 1532 1560 0 +27.72(+1.81%)
Sep 15, 2010 1521 1541 1517 1532 0 -6.27(-0.41%)
Sep 14, 2010 1531 1551 1528 1538 0 -5.24(-0.34%)
Sep 13, 2010 1519 1554 1527 1544 0 +32.96(+2.18%)
Sep 10, 2010 1512 1529 1505 1511 0 -7.50(-0.49%)
Sep 09, 2010 1523 1537 1510 1518 0 +4.67(+0.31%)
Sep 08, 2010 1489 1531 1499 1514 0 +14.21(+0.95%)
Sep 07, 2010 1490 1514 1488 1499 0 -10.85(-0.72%)
Sep 03, 2010 1510 1510 1510 0 +23.23(+1.56%)
Sep 02, 2010 1453 1489 1461 1487 0 +19.80(+1.35%)
Sep 01, 2010 1419 1473 1424 1467 0 +60.80(+4.32%)
Aug 31, 2010 1392 1422 1388 1406 0 -3.48(-0.25%)
Aug 30, 2010 1409 1432 1406 1410 0 +0.40(+0.03%)
Aug 27, 2010 1394 1430 1383 1409 0 +13.84(+0.99%)
Aug 26, 2010 1393 1416 1382 1396 0 -0.68(-0.05%)
Aug 25, 2010 1375 1403 1367 1396 0 -4.92(-0.35%)
Aug 24, 2010 1399 1420 1379 1401 0 -31.68(-2.21%)
Aug 23, 2010 1435 1464 1429 1433 0 -3.36(-0.23%)
Aug 20, 2010 1429 1451 1418 1436 0 -14.02(-0.97%)
Aug 19, 2010 1469 1484 1442 1450 0 -41.24(-2.77%)
Aug 18, 2010 1480 1501 1477 1491 0 -0.73(-0.05%)
Aug 17, 2010 1469 1511 1474 1492 0 +26.45(+1.80%)
Aug 16, 2010 1444 1472 1439 1466 0 -1.08(-0.07%)
Aug 13, 2010 1456 1477 1455 1467 0 -3.70(-0.25%)
Aug 12, 2010 1436 1477 1437 1471 0 +1.64(+0.11%)
Aug 11, 2010 1491 1510 1461 1469 0 -68.32(-4.44%)
Aug 10, 2010 1513 1548 1512 1537 0 -4.98(-0.32%)
Aug 09, 2010 1534 1550 1525 1542 0 +2.70(+0.18%)
Aug 06, 2010 1528 1546 1514 1539 0 -5.75(-0.37%)
Aug 05, 2010 1524 1553 1525 1545 0 +0.50(+0.03%)
Aug 04, 2010 1529 1563 1528 1545 0 -2.83(-0.18%)
Aug 03, 2010 1548 1572 1530 1548 0 -0.12(-0.01%)
Aug 02, 2010 1526 1559 1525 1548 0 +35.24(+2.33%)
Jul 30, 2010 1504 1521 1487 1512 0 -0.03(-0.00%)
Jul 29, 2010 1526 1550 1498 1512 0 -8.97(-0.59%)
Jul 28, 2010 1515 1532 1506 1521 0 -0.58(-0.04%)
Jul 27, 2010 1516 1553 1510 1522 0 -13.74(-0.89%)
Jul 26, 2010 1519 1553 1518 1536 0 +7.69(+0.50%)
Jul 23, 2010 1471 1531 1473 1528 0 +46.52(+3.14%)
Jul 22, 2010 1448 1490 1453 1482 0 +46.28(+3.22%)
Jul 21, 2010 1432 1459 1424 1435 0 +6.77(+0.47%)
Jul 20, 2010 1413 1431 1367 1428 0 +36.78(+2.64%)
Jul 19, 2010 1377 1396 1369 1392 0 +11.84(+0.86%)
Jul 16, 2010 1374 1415 1375 1380 0 -36.74(-2.59%)
Jul 15, 2010 1414 1429 1396 1417 0 -4.99(-0.35%)
Jul 14, 2010 1409 1427 1405 1422 0 -3.01(-0.21%)
Jul 13, 2010 1406 1437 1407 1425 0 +31.00(+2.22%)
Jul 12, 2010 1397 1417 1387 1394 0 -19.94(-1.41%)
Jul 09, 2010 1405 1417 1396 1414 0 +11.02(+0.79%)
Jul 08, 2010 1386 1406 1377 1403 0 +20.57(+1.49%)
Jul 07, 2010 1329 1384 1331 1382 0 +47.77(+3.58%)
Jul 06, 2010 1349 1371 1324 1334 0 -4.96(-0.37%)
Jul 02, 2010 1332 1361 1327 1339 0 -7.69(-0.57%)
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.