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 (%)
Mar 29, 2019 3314 3331 3297 3322 0 +33.65(+1.02%)
Mar 28, 2019 3254 3302 3246 3288 0 +36.31(+1.12%)
Mar 27, 2019 3248 3265 3224 3252 0 +4.65(+0.14%)
Mar 26, 2019 3236 3263 3224 3247 0 +37.40(+1.17%)
Mar 25, 2019 3206 3238 3188 3210 0 +1.11(+0.03%)
Mar 22, 2019 3292 3299 3201 3208 0 -102.88(-3.11%)
Mar 21, 2019 3262 3326 3252 3311 0 +34.50(+1.05%)
Mar 20, 2019 3299 3319 3252 3277 0 -24.64(-0.75%)
Mar 19, 2019 3333 3349 3288 3302 0 -13.63(-0.41%)
Mar 18, 2019 3260 3321 3254 3315 0 +63.54(+1.95%)
Mar 15, 2019 3256 3270 3233 3252 0 +3.83(+0.12%)
Mar 14, 2019 3269 3278 3239 3248 0 -26.09(-0.80%)
Mar 13, 2019 3258 3293 3244 3274 0 +25.78(+0.79%)
Mar 12, 2019 3265 3276 3241 3248 0 -10.87(-0.33%)
Mar 11, 2019 3206 3263 3203 3259 0 +50.97(+1.59%)
Mar 08, 2019 3198 3219 3178 3208 0 -26.05(-0.81%)
Mar 07, 2019 3250 3255 3199 3234 0 -21.05(-0.65%)
Mar 06, 2019 3271 3282 3249 3255 0 -13.82(-0.42%)
Mar 05, 2019 3278 3294 3264 3269 0 -11.84(-0.36%)
Mar 04, 2019 3317 3336 3260 3281 0 -20.64(-0.63%)
Mar 01, 2019 3319 3332 3281 3301 0 +8.31(+0.25%)
Feb 28, 2019 3300 3314 3277 3293 0 -12.91(-0.39%)
Feb 27, 2019 3273 3314 3262 3306 0 +24.46(+0.75%)
Feb 26, 2019 3277 3306 3268 3282 0 -6.92(-0.21%)
Feb 25, 2019 3300 3316 3279 3288 0 +11.75(+0.36%)
Feb 22, 2019 3265 3287 3248 3277 0 +26.98(+0.83%)
Feb 21, 2019 3251 3268 3225 3250 0 -13.77(-0.42%)
Feb 20, 2019 3238 3272 3230 3263 0 +31.75(+0.98%)
Feb 19, 2019 3226 3253 3207 3232 0 -11.63(-0.36%)
Feb 15, 2019 3196 3248 3186 3243 0 +77.80(+2.46%)
Feb 14, 2019 3187 3204 3153 3166 0 -53.78(-1.67%)
Feb 13, 2019 3213 3237 3195 3219 0 +17.68(+0.55%)
Feb 12, 2019 3156 3213 3143 3202 0 +74.75(+2.39%)
Feb 11, 2019 3123 3139 3104 3127 0 +12.53(+0.40%)
Feb 08, 2019 3083 3123 3064 3114 0 +20.29(+0.66%)
Feb 07, 2019 3108 3122 3071 3094 0 -42.46(-1.35%)
Feb 06, 2019 3128 3149 3108 3137 0 +5.69(+0.18%)
Feb 05, 2019 3104 3143 3071 3131 0 +5.59(+0.18%)
Feb 04, 2019 3096 3131 3073 3125 0 +28.76(+0.93%)
Feb 01, 2019 3076 3112 3048 3096 0 +49.20(+1.61%)
Jan 31, 2019 3055 3083 3012 3047 0 -14.77(-0.48%)
Jan 30, 2019 3021 3078 2996 3062 0 +70.15(+2.34%)
Jan 29, 2019 2960 3000 2949 2992 0 +50.47(+1.72%)
Jan 28, 2019 2957 2974 2917 2941 0 -56.78(-1.89%)
Jan 25, 2019 2985 3011 2975 2998 0 +47.70(+1.62%)
Jan 24, 2019 2924 2962 2912 2951 0 +27.39(+0.94%)
Jan 23, 2019 2952 2972 2900 2923 0 -16.10(-0.55%)
Jan 22, 2019 2969 2979 2908 2939 0 -57.29(-1.91%)
Jan 18, 2019 2946 3016 2943 2997 0 +69.54(+2.38%)
Jan 17, 2019 2871 2946 2864 2927 0 +39.71(+1.38%)
Jan 16, 2019 2879 2902 2867 2887 0 +10.60(+0.37%)
Jan 15, 2019 2892 2900 2857 2877 0 -13.61(-0.47%)
Jan 14, 2019 2885 2909 2866 2890 0 -21.67(-0.74%)
Jan 11, 2019 2902 2921 2881 2912 0 -7.26(-0.25%)
Jan 10, 2019 2865 2931 2853 2919 0 +33.66(+1.17%)
Jan 09, 2019 2873 2907 2866 2886 0 +31.13(+1.09%)
Jan 08, 2019 2856 2882 2815 2854 0 +26.55(+0.94%)
Jan 07, 2019 2813 2859 2789 2828 0 +18.11(+0.64%)
Jan 04, 2019 2766 2817 2747 2810 0 +85.63(+3.14%)
Jan 03, 2019 2780 2802 2710 2724 0 -77.50(-2.77%)
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.