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 (%)
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%)
Dec 01, 2011 1703 1730 1697 1708 0 -14.76(-0.86%)
Nov 30, 2011 1679 1726 1677 1723 0 +99.12(+6.10%)
Nov 29, 2011 1625 1654 1619 1624 0 -4.97(-0.31%)
Nov 28, 2011 1597 1644 1603 1629 0 +69.69(+4.47%)
Nov 25, 2011 1550 1587 1554 1559 0 -4.34(-0.28%)
Nov 23, 2011 1563 1563 1563 0 -45.70(-2.84%)
Nov 22, 2011 1603 1632 1597 1609 0 -14.99(-0.92%)
Nov 21, 2011 1614 1639 1600 1624 0 -34.19(-2.06%)
Nov 18, 2011 1665 1678 1647 1658 0 +5.97(+0.36%)
Nov 17, 2011 1676 1692 1638 1652 0 -35.06(-2.08%)
Nov 16, 2011 1696 1726 1683 1687 0 -34.78(-2.02%)
Nov 15, 2011 1686 1733 1684 1722 0 +18.18(+1.07%)
Nov 14, 2011 1696 1723 1690 1704 0 -8.95(-0.52%)
Nov 11, 2011 1685 1728 1693 1713 0 +36.84(+2.20%)
Nov 10, 2011 1674 1694 1661 1676 0 +20.79(+1.26%)
Nov 09, 2011 1673 1686 1642 1655 0 -68.28(-3.96%)
Nov 08, 2011 1709 1735 1683 1723 0 +29.13(+1.72%)
Nov 07, 2011 1694 1714 1660 1694 0 -11.14(-0.65%)
Nov 04, 2011 1702 1719 1674 1705 0 -12.42(-0.72%)
Nov 03, 2011 1671 1727 1650 1718 0 +69.43(+4.21%)
Nov 02, 2011 1637 1661 1624 1648 0 +45.04(+2.81%)
Nov 01, 2011 1568 1663 1530 1603 0 -24.02(-1.48%)
Oct 31, 2011 1643 1668 1621 1627 0 +20.80(+1.29%)
Oct 28, 2011 1613 1637 1587 1607 0 -13.02(-0.80%)
Oct 27, 2011 1583 1639 1566 1620 0 +25.77(+1.62%)
Oct 26, 2011 1592 1605 1554 1594 0 +22.36(+1.42%)
Oct 25, 2011 1595 1601 1555 1572 0 -35.60(-2.22%)
Oct 24, 2011 1563 1614 1556 1607 0 +22.97(+1.45%)
Oct 21, 2011 1573 1589 1558 1584 0 +31.97(+2.06%)
Oct 20, 2011 1554 1568 1522 1552 0 -1.73(-0.11%)
Oct 19, 2011 1579 1597 1546 1554 0 -28.98(-1.83%)
Oct 18, 2011 1527 1599 1512 1583 0 +62.58(+4.12%)
Oct 17, 2011 1561 1573 1513 1520 0 -47.90(-3.05%)
Oct 14, 2011 1556 1575 1540 1568 0 +35.95(+2.35%)
Oct 13, 2011 1527 1542 1512 1532 0 -11.47(-0.74%)
Oct 12, 2011 1520 1562 1522 1544 0 +28.96(+1.91%)
Oct 11, 2011 1485 1524 1486 1515 0 +11.53(+0.77%)
Oct 10, 2011 1464 1505 1462 1503 0 +56.49(+3.90%)
Oct 07, 2011 1473 1477 1432 1447 0 -15.53(-1.06%)
Oct 06, 2011 1444 1469 1442 1462 0 +35.12(+2.46%)
Oct 05, 2011 1395 1433 1377 1427 0 +36.35(+2.61%)
Oct 04, 2011 1311 1394 1295 1391 0 +59.41(+4.46%)
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.