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 (%)
May 24, 2011 1798 1805 1770 1779 0 -10.72(-0.60%)
May 23, 2011 1784 1803 1770 1790 0 -18.91(-1.05%)
May 20, 2011 1825 1829 1797 1809 0 -17.92(-0.98%)
May 19, 2011 1825 1840 1808 1827 0 +14.03(+0.77%)
May 18, 2011 1779 1819 1770 1813 0 +35.07(+1.97%)
May 17, 2011 1789 1800 1767 1778 0 -19.49(-1.08%)
May 16, 2011 1796 1815 1785 1797 0 -7.21(-0.40%)
May 13, 2011 1830 1838 1792 1804 0 -25.06(-1.37%)
May 12, 2011 1817 1838 1796 1829 0 +2.59(+0.14%)
May 11, 2011 1859 1861 1819 1827 0 -36.80(-1.97%)
May 10, 2011 1876 1887 1850 1864 0 -1.48(-0.08%)
May 09, 2011 1852 1878 1834 1865 0 +15.14(+0.82%)
May 06, 2011 1868 1882 1838 1850 0 +11.92(+0.65%)
May 05, 2011 1848 1872 1822 1838 0 -20.67(-1.11%)
May 04, 2011 1894 1908 1852 1859 0 -37.35(-1.97%)
May 03, 2011 1944 1952 1889 1896 0 -77.35(-3.92%)
May 02, 2011 1971 1978 1968 1973 0 -5.77(-0.29%)
Apr 29, 2011 1969 1988 1965 1979 0 +15.43(+0.79%)
Apr 28, 2011 1965 1975 1948 1964 0 +3.94(+0.20%)
Apr 27, 2011 1975 1981 1927 1960 0 -12.40(-0.63%)
Apr 26, 2011 1953 1997 1942 1972 0 +38.93(+2.01%)
Apr 25, 2011 1944 1948 1924 1933 0 -15.34(-0.79%)
Apr 21, 2011 1939 1952 1925 1949 0 +21.70(+1.13%)
Apr 20, 2011 1916 1931 1898 1927 0 +49.35(+2.63%)
Apr 19, 2011 1871 1884 1856 1878 0 +13.55(+0.73%)
Apr 18, 2011 1873 1876 1839 1864 0 -32.78(-1.73%)
Apr 15, 2011 1900 1914 1888 1897 0 +4.14(+0.22%)
Apr 14, 2011 1875 1897 1861 1893 0 +3.80(+0.20%)
Apr 13, 2011 1897 1904 1874 1889 0 +2.16(+0.11%)
Apr 12, 2011 1894 1902 1873 1887 0 -21.47(-1.13%)
Apr 11, 2011 1914 1925 1898 1908 0 -5.34(-0.28%)
Apr 08, 2011 1945 1952 1902 1914 0 -21.62(-1.12%)
Apr 07, 2011 1938 1953 1922 1935 0 -5.15(-0.27%)
Apr 06, 2011 1958 1964 1930 1940 0 -7.74(-0.40%)
Apr 05, 2011 1944 1963 1931 1948 0 +1.36(+0.07%)
Apr 04, 2011 1952 1964 1937 1947 0 +1.23(+0.06%)
Apr 01, 2011 1938 1954 1925 1945 0 +21.29(+1.11%)
Mar 31, 2011 1913 1937 1905 1924 0 +20.71(+1.09%)
Mar 30, 2011 1906 1917 1896 1903 0 +9.35(+0.49%)
Mar 29, 2011 1883 1897 1862 1894 0 +7.68(+0.41%)
Mar 28, 2011 1908 1915 1882 1886 0 -10.36(-0.55%)
Mar 25, 2011 1896 1908 1886 1897 0 +6.55(+0.35%)
Mar 24, 2011 1888 1899 1871 1890 0 +13.43(+0.72%)
Mar 23, 2011 1870 1886 1849 1877 0 +1.89(+0.10%)
Mar 22, 2011 1887 1893 1861 1875 0 -13.80(-0.73%)
Mar 21, 2011 1890 1896 1880 1889 0 +35.41(+1.91%)
Mar 18, 2011 1863 1878 1838 1853 0 +8.00(+0.43%)
Mar 17, 2011 1851 1868 1830 1845 0 +26.30(+1.45%)
Mar 16, 2011 1853 1867 1804 1819 0 -37.80(-2.04%)
Mar 15, 2011 1839 1871 1836 1857 0 -19.12(-1.02%)
Mar 14, 2011 1873 1893 1854 1876 0 -9.85(-0.52%)
Mar 11, 2011 1865 1895 1855 1886 0 +13.99(+0.75%)
Mar 10, 2011 1888 1894 1858 1872 0 -38.89(-2.04%)
Mar 09, 2011 1909 1924 1891 1911 0 +0.32(+0.02%)
Mar 08, 2011 1881 1923 1866 1910 0 +32.68(+1.74%)
Mar 07, 2011 1912 1920 1866 1878 0 -26.98(-1.42%)
Mar 04, 2011 1931 1936 1888 1905 0 -29.45(-1.52%)
Mar 03, 2011 1899 1940 1894 1934 0 +57.76(+3.08%)
Mar 02, 2011 1859 1893 1850 1876 0 +17.28(+0.93%)
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.