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 (%)
Apr 30, 2015 2390 2405 2362 2376 0 -22.81(-0.95%)
Apr 29, 2015 2386 2420 2360 2399 0 -4.92(-0.20%)
Apr 28, 2015 2384 2413 2365 2404 0 -14.97(-0.62%)
Apr 27, 2015 2404 2439 2392 2419 0 +30.22(+1.27%)
Apr 24, 2015 2399 2409 2371 2389 0 -16.41(-0.68%)
Apr 23, 2015 2390 2420 2378 2405 0 +5.60(+0.23%)
Apr 22, 2015 2392 2406 2364 2400 0 +7.52(+0.31%)
Apr 21, 2015 2413 2420 2378 2392 0 -18.85(-0.78%)
Apr 20, 2015 2401 2426 2396 2411 0 +21.61(+0.90%)
Apr 17, 2015 2404 2406 2373 2389 0 -32.12(-1.33%)
Apr 16, 2015 2422 2434 2406 2421 0 -10.84(-0.45%)
Apr 15, 2015 2408 2440 2401 2432 0 +35.63(+1.49%)
Apr 14, 2015 2386 2405 2374 2397 0 +5.05(+0.21%)
Apr 13, 2015 2365 2402 2354 2392 0 +28.82(+1.22%)
Apr 10, 2015 2365 2373 2346 2363 0 +5.17(+0.22%)
Apr 09, 2015 2355 2372 2340 2358 0 +0.29(+0.01%)
Apr 08, 2015 2353 2372 2337 2357 0 -0.50(-0.02%)
Apr 07, 2015 2372 2381 2348 2358 0 -21.29(-0.89%)
Apr 06, 2015 2333 2402 2320 2379 0 +47.28(+2.03%)
Apr 02, 2015 2332 2332 2332 2332 0 -2.44(-0.10%)
Apr 01, 2015 2345 2354 2318 2334 0 -21.00(-0.89%)
Mar 31, 2015 2352 2365 2329 2355 0 -8.01(-0.34%)
Mar 30, 2015 2358 2380 2349 2363 0 +16.63(+0.71%)
Mar 27, 2015 2342 2353 2320 2347 0 +8.80(+0.38%)
Mar 26, 2015 2329 2351 2317 2338 0 -2.62(-0.11%)
Mar 25, 2015 2368 2377 2337 2340 0 -21.51(-0.91%)
Mar 24, 2015 2358 2371 2346 2362 0 +0.99(+0.04%)
Mar 23, 2015 2366 2378 2350 2361 0 -0.65(-0.03%)
Mar 20, 2015 2350 2370 2334 2362 0 +19.81(+0.85%)
Mar 19, 2015 2356 2362 2324 2342 0 -26.77(-1.13%)
Mar 18, 2015 2320 2379 2296 2369 0 +41.84(+1.80%)
Mar 17, 2015 2322 2335 2308 2327 0 -15.56(-0.66%)
Mar 16, 2015 2313 2346 2308 2342 0 +39.28(+1.71%)
Mar 13, 2015 2321 2324 2287 2303 0 -23.99(-1.03%)
Mar 12, 2015 2308 2333 2298 2327 0 +28.18(+1.23%)
Mar 11, 2015 2311 2320 2283 2299 0 -5.65(-0.25%)
Mar 10, 2015 2318 2326 2297 2304 0 -36.56(-1.56%)
Mar 09, 2015 2329 2350 2319 2341 0 +18.71(+0.81%)
Mar 06, 2015 2351 2360 2313 2322 0 -53.75(-2.26%)
Mar 05, 2015 2363 2379 2347 2376 0 +14.71(+0.62%)
Mar 04, 2015 2362 2385 2348 2361 0 -23.45(-0.98%)
Mar 03, 2015 2391 2403 2382 2385 0 -5.54(-0.23%)
Mar 02, 2015 2374 2400 2364 2390 0 +16.81(+0.71%)
Feb 27, 2015 2383 2396 2365 2374 0 -10.24(-0.43%)
Feb 26, 2015 2383 2399 2376 2384 0 -3.64(-0.15%)
Feb 25, 2015 2393 2405 2368 2387 0 -4.03(-0.17%)
Feb 24, 2015 2382 2399 2368 2391 0 +0.11(+0.00%)
Feb 23, 2015 2390 2398 2371 2391 0 -1.11(-0.05%)
Feb 20, 2015 2380 2400 2352 2392 0 +8.02(+0.34%)
Feb 19, 2015 2378 2395 2367 2384 0 -4.52(-0.19%)
Feb 18, 2015 2380 2410 2368 2389 0 +6.72(+0.28%)
Feb 17, 2015 2384 2398 2365 2382 0 -5.50(-0.23%)
Feb 13, 2015 2388 2388 2388 2388 0 +16.50(+0.70%)
Feb 12, 2015 2346 2376 2341 2371 0 +32.40(+1.39%)
Feb 11, 2015 2345 2355 2319 2339 0 -11.40(-0.49%)
Feb 10, 2015 2343 2358 2318 2350 0 +18.85(+0.81%)
Feb 09, 2015 2311 2349 2308 2331 0 +11.19(+0.48%)
Feb 06, 2015 2326 2340 2308 2320 0 -3.32(-0.14%)
Feb 05, 2015 2311 2340 2295 2324 0 +15.00(+0.65%)
Feb 04, 2015 2358 2367 2298 2308 0 -62.59(-2.64%)
Feb 03, 2015 2329 2385 2314 2371 0 +30.10(+1.29%)
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.