Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Equipment Wholesale Sector (CIX: MSECTOR752 )

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 30, 2009 1116 1153 1106 1113 0 +10.22(+0.93%)
Apr 29, 2009 1078 1114 1073 1103 0 +30.43(+2.84%)
Apr 28, 2009 1052 1091 1043 1072 0 +4.71(+0.44%)
Apr 27, 2009 1056 1088 1046 1068 0 -10.75(-1.00%)
Apr 24, 2009 1037 1094 1031 1078 0 +47.13(+4.57%)
Apr 23, 2009 1023 1050 998.28 1031 0 +14.91(+1.47%)
Apr 22, 2009 976.24 1044 970.88 1016 0 +27.92(+2.82%)
Apr 21, 2009 956.91 991.29 947.43 988.42 0 +26.20(+2.72%)
Apr 20, 2009 986.79 989.91 951.10 962.22 0 -47.07(-4.66%)
Apr 17, 2009 1008 1020 991.04 1009 0 +4.62(+0.46%)
Apr 16, 2009 979.81 1012 967.66 1005 0 +32.04(+3.29%)
Apr 15, 2009 961.67 977.12 948.82 972.62 0 +6.66(+0.69%)
Apr 14, 2009 987.87 997.65 959.33 965.96 0 -30.27(-3.04%)
Apr 13, 2009 990.91 1008 970.16 996.24 0 -6.19(-0.62%)
Apr 10, 2009 973.66 1008 967.76 1002 0 +0.00(+0.00%)
Apr 09, 2009 973.66 1008 967.76 1002 0 +50.63(+5.32%)
Apr 08, 2009 933.57 961.29 931.37 951.80 0 +19.78(+2.12%)
Apr 07, 2009 950.83 962.46 918.87 932.02 0 -28.84(-3.00%)
Apr 06, 2009 968.98 976.25 942.58 960.86 0 -21.02(-2.14%)
Apr 03, 2009 937.52 985.50 923.79 981.88 0 +44.82(+4.78%)
Apr 02, 2009 903.07 953.94 888.25 937.07 0 +54.64(+6.19%)
Apr 01, 2009 851.09 889.13 829.73 882.43 0 +17.00(+1.96%)
Mar 31, 2009 857.90 879.87 840.85 865.43 0 +18.76(+2.22%)
Mar 30, 2009 863.51 871.59 831.48 846.67 0 -37.75(-4.27%)
Mar 27, 2009 896.74 915.06 872.59 884.42 0 -29.64(-3.24%)
Mar 26, 2009 877.14 918.30 871.95 914.06 0 +44.16(+5.08%)
Mar 25, 2009 869.57 887.31 840.91 869.90 0 +8.32(+0.97%)
Mar 24, 2009 874.83 880.96 852.16 861.57 0 -13.30(-1.52%)
Mar 23, 2009 851.33 876.58 846.14 874.87 0 +44.57(+5.37%)
Mar 20, 2009 868.84 874.54 822.16 830.30 0 -44.08(-5.04%)
Mar 19, 2009 879.32 891.49 859.71 874.38 0 +1.36(+0.16%)
Mar 18, 2009 849.68 883.03 832.14 873.02 0 +23.57(+2.77%)
Mar 17, 2009 827.59 850.10 808.11 849.45 0 +21.85(+2.64%)
Mar 16, 2009 854.14 867.28 822.45 827.60 0 -15.17(-1.80%)
Mar 13, 2009 843.62 854.17 822.73 842.77 0 +4.23(+0.50%)
Mar 12, 2009 805.49 844.44 789.73 838.54 0 +29.70(+3.67%)
Mar 11, 2009 790.57 825.74 775.89 808.85 0 +27.19(+3.48%)
Mar 10, 2009 755.01 788.05 751.08 781.65 0 +43.64(+5.91%)
Mar 09, 2009 725.80 757.08 719.60 738.01 0 +0.38(+0.05%)
Mar 06, 2009 764.88 772.48 717.61 737.64 0 -22.63(-2.98%)
Mar 05, 2009 780.23 788.05 747.92 760.27 0 -36.18(-4.54%)
Mar 04, 2009 784.50 810.35 770.41 796.45 0 +18.70(+2.40%)
Mar 03, 2009 789.88 803.01 762.27 777.74 0 -1.16(-0.15%)
Mar 02, 2009 812.15 818.20 772.35 778.90 0 -51.99(-6.26%)
Feb 27, 2009 823.17 854.44 806.37 830.89 0 -1.16(-0.14%)
Feb 26, 2009 860.04 868.53 826.54 832.05 0 -16.11(-1.90%)
Feb 25, 2009 879.73 887.22 841.14 848.16 0 -38.20(-4.31%)
Feb 24, 2009 861.65 892.18 844.02 886.37 0 +30.24(+3.53%)
Feb 23, 2009 917.58 920.71 849.15 856.13 0 -55.71(-6.11%)
Feb 20, 2009 909.94 932.43 893.81 911.84 0 -11.30(-1.22%)
Feb 19, 2009 950.74 965.74 917.93 923.14 0 -19.23(-2.04%)
Feb 18, 2009 961.98 968.27 929.86 942.37 0 -14.32(-1.50%)
Feb 17, 2009 966.77 981.44 934.25 956.69 0 -41.49(-4.16%)
Feb 16, 2009 1004 1021 983.41 998.18 0 +0.00(+0.00%)
Feb 13, 2009 1004 1021 983.41 998.18 0 -2.79(-0.28%)
Feb 12, 2009 976.19 1007 958.45 1001 0 +22.15(+2.26%)
Feb 11, 2009 990.36 1002 960.11 978.82 0 -4.26(-0.43%)
Feb 10, 2009 1017 1041 975.19 983.08 0 -47.77(-4.63%)
Feb 09, 2009 1026 1055 1011 1031 0 +5.22(+0.51%)
Feb 06, 2009 989.10 1032 980.71 1026 0 +43.46(+4.43%)
Feb 05, 2009 967.42 994.45 950.76 982.17 0 +12.36(+1.27%)
Feb 04, 2009 974.40 989.42 956.70 969.81 0 -6.73(-0.69%)
Feb 03, 2009 957.77 990.18 950.32 976.54 0 +19.57(+2.05%)
Feb 02, 2009 918.10 969.94 911.05 956.97 0 +25.72(+2.76%)
Jan 30, 2009 995.80 999.15 923.36 931.25 0 -59.89(-6.04%)
Jan 29, 2009 982.64 1026 958.18 991.14 0 +7.39(+0.75%)
Jan 28, 2009 982.13 1001 968.89 983.75 0 +18.08(+1.87%)
Jan 27, 2009 976.22 992.06 949.33 965.67 0 -4.40(-0.45%)
Jan 26, 2009 966.23 1009 952.48 970.08 0 +7.06(+0.73%)
Jan 23, 2009 947.81 978.70 936.62 963.02 0 -8.51(-0.88%)
Jan 22, 2009 971.01 993.94 946.91 971.53 0 -20.40(-2.06%)
Jan 21, 2009 975.99 994.37 938.76 991.92 0 +36.24(+3.79%)
Jan 20, 2009 999.00 1015 951.92 955.69 0 -55.89(-5.53%)
Jan 19, 2009 1039 1049 985.52 1012 0 +0.00(+0.00%)
Jan 16, 2009 1039 1049 985.52 1012 0 -15.33(-1.49%)
Jan 15, 2009 1001 1040 973.06 1027 0 +26.40(+2.64%)
Jan 14, 2009 1017 1026 982.23 1001 0 -26.12(-2.54%)
Jan 13, 2009 988.80 1042 974.10 1027 0 +35.68(+3.60%)
Jan 12, 2009 1004 1022 977.82 990.95 0 -17.39(-1.72%)
Jan 09, 2009 1015 1039 951.41 1008 0 -0.48(-0.05%)
Jan 08, 2009 1005 1027 978.13 1009 0 -20.09(-1.95%)
Jan 07, 2009 1061 1066 1014 1029 0 -46.86(-4.36%)
Jan 06, 2009 1075 1096 1049 1076 0 +14.39(+1.36%)
Jan 05, 2009 1078 1093 1039 1061 0 -23.18(-2.14%)
Jan 02, 2009 1035 1092 1005 1085 0 +53.42(+5.18%)
Jan 01, 2009 1026 1055 1007 1031 0 +0.00(+0.00%)
Dec 31, 2008 1026 1055 1007 1031 0 +3.18(+0.31%)
Dec 30, 2008 988.78 1036 974.89 1028 0 +44.61(+4.54%)
Dec 29, 2008 982.84 1002 954.25 983.35 0 +1.15(+0.12%)
Dec 26, 2008 970.01 986.58 955.12 982.20 0 +20.24(+2.10%)
Dec 25, 2008 965.40 974.18 941.50 961.96 0 +0.00(+0.00%)
Dec 24, 2008 965.40 974.18 941.50 961.96 0 +5.39(+0.56%)
Dec 23, 2008 968.77 996.45 942.66 956.57 0 -2.66(-0.28%)
Dec 22, 2008 971.61 976.79 928.72 959.23 0 -9.21(-0.95%)
Dec 19, 2008 983.23 1011 952.07 968.45 0 -5.67(-0.58%)
Dec 18, 2008 999.29 1011 954.08 974.12 0 -19.06(-1.92%)
Dec 17, 2008 966.20 1011 958.09 993.18 0 +10.78(+1.10%)
Dec 16, 2008 930.66 986.11 922.12 982.40 0 +62.49(+6.79%)
Dec 15, 2008 939.39 953.34 902.46 919.91 0 -10.21(-1.10%)
Dec 12, 2008 882.90 940.51 863.91 930.12 0 +29.25(+3.25%)
Dec 11, 2008 961.20 978.95 886.28 900.87 0 -64.29(-6.66%)
Dec 10, 2008 950.83 985.54 933.63 965.16 0 +22.94(+2.43%)
Dec 09, 2008 972.18 1010 920.40 942.22 0 -41.93(-4.26%)
Dec 08, 2008 943.04 1006 931.17 984.15 0 +68.49(+7.48%)
Dec 05, 2008 865.36 922.00 829.79 915.67 0 +36.47(+4.15%)
Dec 04, 2008 884.65 924.98 852.57 879.20 0 -18.91(-2.11%)
Dec 03, 2008 865.45 910.17 835.89 898.11 0 +19.45(+2.21%)
Dec 02, 2008 856.96 900.27 837.17 878.66 0 +39.35(+4.69%)
Dec 01, 2008 947.49 955.13 835.38 839.31 0 -131.41(-13.54%)
Nov 28, 2008 941.86 971.11 925.42 970.73 0 +25.98(+2.75%)
Nov 27, 2008 879.36 957.27 860.99 944.74 0 +0.00(+0.00%)
Nov 26, 2008 879.36 957.27 860.99 944.74 0 +51.55(+5.77%)
Nov 25, 2008 864.94 905.13 845.26 893.20 0 +40.54(+4.75%)
Nov 24, 2008 827.75 876.39 796.16 852.65 0 +44.59(+5.52%)
Nov 21, 2008 768.37 818.12 730.22 808.07 0 +55.76(+7.41%)
Nov 20, 2008 810.58 850.63 744.60 752.30 0 -73.43(-8.89%)
Nov 19, 2008 889.53 910.21 824.37 825.73 0 -59.80(-6.75%)
Nov 18, 2008 910.75 921.16 843.53 885.53 0 -22.04(-2.43%)
Nov 17, 2008 904.28 950.38 888.69 907.57 0 -4.23(-0.46%)
Nov 14, 2008 944.46 976.24 898.22 911.80 0 -47.62(-4.96%)
Nov 13, 2008 886.23 961.13 831.12 959.41 0 +78.30(+8.89%)
Nov 12, 2008 943.04 957.06 875.00 881.11 0 -82.78(-8.59%)
Nov 11, 2008 990.82 1010 942.49 963.89 0 -43.19(-4.29%)
Nov 10, 2008 1055 1063 985.51 1007 0 -18.20(-1.78%)
Nov 07, 2008 990.94 1049 978.12 1025 0 +42.48(+4.32%)
Nov 06, 2008 1031 1048 977.25 982.80 0 -53.69(-5.18%)
Nov 05, 2008 1084 1105 1032 1036 0 -55.56(-5.09%)
Nov 04, 2008 1098 1124 1063 1092 0 +12.40(+1.15%)
Nov 03, 2008 1071 1110 1056 1080 0 +6.49(+0.60%)
Oct 31, 2008 1041 1097 1021 1073 0 +29.42(+2.82%)
Oct 30, 2008 1060 1080 1005 1044 0 +25.38(+2.49%)
Oct 29, 2008 968.36 1063 947.20 1018 0 +57.00(+5.93%)
Oct 28, 2008 914.40 966.57 862.56 961.36 0 +64.49(+7.19%)
Oct 27, 2008 936.30 972.57 892.05 896.87 0 -45.75(-4.85%)
Oct 24, 2008 874.32 979.28 849.80 942.62 0 +7.60(+0.81%)
Oct 23, 2008 1005 1019 898.73 935.02 0 -56.15(-5.67%)
Oct 22, 2008 1063 1071 948.28 991.17 0 -104.11(-9.51%)
Oct 21, 2008 1142 1155 1079 1095 0 -73.09(-6.26%)
Oct 20, 2008 1099 1176 1089 1168 0 +76.82(+7.04%)
Oct 17, 2008 1060 1152 1037 1092 0 -7.13(-0.65%)
Oct 16, 2008 1036 1104 972.40 1099 0 +69.70(+6.77%)
Oct 15, 2008 1136 1138 1025 1029 0 -115.67(-10.11%)
Oct 14, 2008 1193 1251 1117 1145 0 -12.85(-1.11%)
Oct 13, 2008 1122 1179 1094 1158 0 +86.27(+8.05%)
Oct 10, 2008 1045 1145 965.30 1071 0 -18.04(-1.66%)
Oct 09, 2008 1177 1211 1084 1089 0 -73.73(-6.34%)
Oct 08, 2008 1111 1213 1086 1163 0 +22.65(+1.99%)
Oct 07, 2008 1226 1248 1134 1140 0 -74.10(-6.10%)
Oct 06, 2008 1215 1239 1129 1214 0 -32.96(-2.64%)
Oct 03, 2008 1250 1310 1233 1247 0 +12.85(+1.04%)
Oct 02, 2008 1308 1313 1216 1235 0 -80.79(-6.14%)
Oct 01, 2008 1379 1394 1300 1315 0 -123.01(-8.55%)
Sep 30, 2008 1389 1461 1352 1438 0 +78.15(+5.75%)
Sep 29, 2008 1469 1488 1309 1360 0 -131.22(-8.80%)
Sep 26, 2008 1487 1506 1454 1491 0 -17.55(-1.16%)
Sep 25, 2008 1502 1539 1478 1509 0 +15.24(+1.02%)
Sep 24, 2008 1525 1538 1482 1494 0 -19.82(-1.31%)
Sep 23, 2008 1572 1588 1497 1514 0 -75.99(-4.78%)
Sep 22, 2008 1637 1674 1570 1590 0 -75.50(-4.53%)
Sep 19, 2008 1630 1705 1564 1665 0 +94.65(+6.03%)
Sep 18, 2008 1581 1616 1482 1570 0 +11.44(+0.73%)
Sep 17, 2008 1606 1635 1542 1559 0 -68.09(-4.18%)
Sep 16, 2008 1544 1637 1513 1627 0 +63.53(+4.06%)
Sep 15, 2008 1574 1617 1529 1564 0 -66.88(-4.10%)
Sep 12, 2008 1585 1644 1564 1630 0 +36.18(+2.27%)
Sep 11, 2008 1583 1606 1550 1594 0 -8.11(-0.51%)
Sep 10, 2008 1583 1616 1558 1602 0 +30.74(+1.96%)
Sep 09, 2008 1612 1636 1564 1572 0 -39.89(-2.48%)
Sep 08, 2008 1633 1662 1581 1611 0 +13.30(+0.83%)
Sep 05, 2008 1572 1620 1542 1598 0 +16.05(+1.01%)
Sep 04, 2008 1617 1628 1558 1582 0 -45.37(-2.79%)
Sep 03, 2008 1657 1678 1604 1628 0 -32.00(-1.93%)
Sep 02, 2008 1696 1724 1647 1660 0 -18.94(-1.13%)
Sep 01, 2008 1697 1709 1669 1678 0 +0.00(+0.00%)
Aug 29, 2008 1697 1709 1669 1678 0 -18.86(-1.11%)
Aug 28, 2008 1671 1702 1665 1697 0 +36.55(+2.20%)
Aug 27, 2008 1640 1676 1628 1661 0 +24.55(+1.50%)
Aug 26, 2008 1639 1650 1613 1636 0 -2.27(-0.14%)
Aug 25, 2008 1669 1676 1622 1638 0 -39.51(-2.35%)
Aug 22, 2008 1666 1689 1650 1678 0 +19.25(+1.16%)
Aug 21, 2008 1642 1673 1629 1659 0 +2.34(+0.14%)
Aug 20, 2008 1642 1668 1626 1656 0 +17.04(+1.04%)
Aug 19, 2008 1669 1682 1625 1639 0 -34.84(-2.08%)
Aug 18, 2008 1682 1700 1655 1674 0 +2.16(+0.13%)
Aug 15, 2008 1682 1705 1643 1672 0 -11.57(-0.69%)
Aug 14, 2008 1667 1698 1643 1684 0 +9.20(+0.55%)
Aug 13, 2008 1640 1682 1616 1674 0 +28.98(+1.76%)
Aug 12, 2008 1649 1671 1627 1645 0 -10.91(-0.66%)
Aug 11, 2008 1637 1679 1608 1656 0 +21.20(+1.30%)
Aug 08, 2008 1587 1650 1575 1635 0 +50.27(+3.17%)
Aug 07, 2008 1613 1625 1570 1585 0 -42.17(-2.59%)
Aug 06, 2008 1600 1646 1578 1627 0 +25.34(+1.58%)
Aug 05, 2008 1567 1609 1552 1602 0 +51.63(+3.33%)
Aug 04, 2008 1574 1589 1532 1550 0 -20.33(-1.29%)
Aug 01, 2008 1599 1612 1546 1570 0 -21.73(-1.36%)
Jul 31, 2008 1614 1629 1582 1592 0 -15.24(-0.95%)
Jul 30, 2008 1583 1624 1568 1607 0 +29.02(+1.84%)
Jul 29, 2008 1578 1591 1536 1578 0 +32.41(+2.10%)
Jul 28, 2008 1551 1570 1525 1546 0 +6.02(+0.39%)
Jul 25, 2008 1531 1557 1507 1540 0 +14.40(+0.94%)
Jul 24, 2008 1587 1605 1483 1526 0 -89.76(-5.56%)
Jul 23, 2008 1628 1641 1585 1615 0 -7.89(-0.49%)
Jul 22, 2008 1594 1639 1576 1623 0 +20.09(+1.25%)
Jul 21, 2008 1604 1621 1582 1603 0 +6.82(+0.43%)
Jul 18, 2008 1589 1619 1576 1596 0 +2.00(+0.13%)
Jul 17, 2008 1588 1610 1565 1594 0 +15.28(+0.97%)
Jul 16, 2008 1544 1586 1529 1579 0 +40.69(+2.65%)
Jul 15, 2008 1522 1575 1489 1538 0 +5.87(+0.38%)
Jul 14, 2008 1564 1567 1521 1532 0 -12.86(-0.83%)
Jul 11, 2008 1536 1560 1494 1545 0 -0.44(-0.03%)
Jul 10, 2008 1542 1565 1517 1546 0 +10.50(+0.68%)
Jul 09, 2008 1552 1577 1513 1535 0 -14.20(-0.92%)
Jul 08, 2008 1519 1568 1487 1549 0 +30.80(+2.03%)
Jul 07, 2008 1496 1551 1483 1519 0 -1.12(-0.07%)
Jul 04, 2008 1502 1547 1479 1520 0 +0.00(+0.00%)
Jul 03, 2008 1502 1547 1479 1520 0 +18.85(+1.26%)
Jul 02, 2008 1553 1578 1488 1501 0 -55.76(-3.58%)
Jul 01, 2008 1566 1600 1508 1557 0 -2.82(-0.18%)
Jun 30, 2008 1620 1633 1548 1559 0 -63.12(-3.89%)
Jun 27, 2008 1606 1651 1588 1623 0 +11.98(+0.74%)
Jun 26, 2008 1650 1658 1600 1611 0 -53.65(-3.22%)
Jun 25, 2008 1654 1679 1644 1664 0 +14.07(+0.85%)
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.