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 28, 2018 3324 3335 3226 3229 0 -81.05(-2.45%)
Feb 27, 2018 3350 3378 3305 3310 0 -41.33(-1.23%)
Feb 26, 2018 3325 3363 3303 3352 0 +48.53(+1.47%)
Feb 23, 2018 3314 3326 3266 3303 0 +7.67(+0.23%)
Feb 22, 2018 3294 3312 3291 3296 0 +23.96(+0.73%)
Feb 21, 2018 3254 3319 3250 3272 0 +20.05(+0.62%)
Feb 20, 2018 3249 3311 3233 3251 0 -45.90(-1.39%)
Feb 16, 2018 3297 3297 3297 3297 0 +25.89(+0.79%)
Feb 15, 2018 3271 3305 3216 3272 0 +24.81(+0.76%)
Feb 14, 2018 3211 3271 3178 3247 0 +33.99(+1.06%)
Feb 13, 2018 3203 3222 3189 3213 0 -0.03(-0.00%)
Feb 12, 2018 3170 3246 3152 3213 0 +69.11(+2.20%)
Feb 09, 2018 3121 3179 3028 3144 0 +64.61(+2.10%)
Feb 08, 2018 3187 3195 3078 3079 0 -113.38(-3.55%)
Feb 07, 2018 3215 3241 3182 3192 0 -25.35(-0.79%)
Feb 06, 2018 3114 3272 3076 3218 0 -12.20(-0.38%)
Feb 05, 2018 3298 3347 3166 3230 0 -91.37(-2.75%)
Feb 02, 2018 3348 3389 3280 3321 0 -49.44(-1.47%)
Feb 01, 2018 3355 3408 3298 3371 0 -23.48(-0.69%)
Jan 31, 2018 3430 3450 3377 3394 0 -16.22(-0.48%)
Jan 30, 2018 3413 3427 3398 3410 0 -28.07(-0.82%)
Jan 29, 2018 3473 3489 3435 3439 0 -47.58(-1.36%)
Jan 26, 2018 3443 3489 3426 3486 0 +51.32(+1.49%)
Jan 25, 2018 3446 3461 3394 3435 0 +6.59(+0.19%)
Jan 24, 2018 3456 3468 3407 3428 0 -14.50(-0.42%)
Jan 23, 2018 3450 3467 3428 3443 0 -5.09(-0.15%)
Jan 22, 2018 3438 3454 3404 3448 0 -0.13(-0.00%)
Jan 19, 2018 3452 3470 3426 3448 0 -2.27(-0.07%)
Jan 18, 2018 3459 3475 3436 3450 0 +2.99(+0.09%)
Jan 17, 2018 3449 3471 3433 3447 0 +13.78(+0.40%)
Jan 16, 2018 3459 3483 3410 3433 0 -26.67(-0.77%)
Jan 12, 2018 3460 3460 3460 3460 0 +18.41(+0.53%)
Jan 11, 2018 3400 3444 3387 3442 0 +50.30(+1.48%)
Jan 10, 2018 3380 3403 3363 3391 0 -4.41(-0.13%)
Jan 09, 2018 3393 3415 3374 3396 0 +10.68(+0.32%)
Jan 08, 2018 3374 3397 3355 3385 0 +9.00(+0.27%)
Jan 05, 2018 3362 3388 3337 3376 0 +29.19(+0.87%)
Jan 04, 2018 3336 3366 3324 3347 0 +16.17(+0.49%)
Jan 03, 2018 3308 3339 3282 3331 0 +21.37(+0.65%)
Jan 02, 2018 3300 3318 3273 3309 0 +24.44(+0.74%)
Dec 29, 2017 3285 3285 3285 3285 0 -10.85(-0.33%)
Dec 28, 2017 3297 3302 3273 3296 0 +7.79(+0.24%)
Dec 27, 2017 3288 3297 3272 3288 0 +4.36(+0.13%)
Dec 26, 2017 3285 3297 3271 3284 0 +0.29(+0.01%)
Dec 22, 2017 3290 3297 3264 3283 0 +0.76(+0.02%)
Dec 21, 2017 3275 3296 3246 3283 0 +16.67(+0.51%)
Dec 20, 2017 3270 3291 3253 3266 0 +12.74(+0.39%)
Dec 19, 2017 3269 3278 3239 3253 0 -6.08(-0.19%)
Dec 18, 2017 3208 3278 3198 3259 0 +71.60(+2.25%)
Dec 15, 2017 3172 3206 3159 3188 0 +33.56(+1.06%)
Dec 14, 2017 3199 3215 3151 3154 0 -40.39(-1.26%)
Dec 13, 2017 3169 3212 3161 3194 0 +28.29(+0.89%)
Dec 12, 2017 3166 3188 3151 3166 0 +2.23(+0.07%)
Dec 11, 2017 3183 3198 3154 3164 0 -19.83(-0.62%)
Dec 08, 2017 3176 3200 3151 3184 0 +22.54(+0.71%)
Dec 07, 2017 3118 3171 3111 3161 0 +45.59(+1.46%)
Dec 06, 2017 3114 3141 3096 3116 0 +8.44(+0.27%)
Dec 05, 2017 3132 3144 3099 3107 0 -29.58(-0.94%)
Dec 04, 2017 3157 3184 3137 3137 0 +8.91(+0.28%)
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.