Industrial Equipment & Components Sector (CIX: MSECTOR621)
2,289.96   -3.08 (-0.13%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2293 2312 2272 2290 0 -3.08(-0.13%)
Apr 28, 2016 2322 2335 2285 2293 0 -40.28(-1.73%)
Apr 27, 2016 2315 2350 2304 2333 0 +16.84(+0.73%)
Apr 26, 2016 2303 2325 2285 2316 0 +22.69(+0.99%)
Apr 25, 2016 2290 2315 2272 2294 0 -7.27(-0.32%)
Apr 22, 2016 2291 2317 2285 2301 0 +12.11(+0.53%)
Apr 21, 2016 2292 2307 2281 2289 0 -2.10(-0.09%)
Apr 20, 2016 2313 2319 2281 2291 0 -15.71(-0.68%)
Apr 19, 2016 2304 2324 2290 2307 0 +16.20(+0.71%)
Apr 18, 2016 2283 2299 2261 2291 0 +2.90(+0.13%)
Apr 15, 2016 2276 2300 2270 2288 0 +12.42(+0.55%)
Apr 14, 2016 2294 2298 2268 2275 0 -13.24(-0.58%)
Apr 13, 2016 2277 2295 2261 2288 0 +27.66(+1.22%)
Apr 12, 2016 2241 2276 2234 2261 0 +24.80(+1.11%)
Apr 11, 2016 2242 2265 2231 2236 0 -0.68(-0.03%)
Apr 08, 2016 2229 2262 2221 2237 0 +28.51(+1.29%)
Apr 07, 2016 2215 2235 2200 2208 0 -17.76(-0.80%)
Apr 06, 2016 2231 2239 2194 2226 0 -1.42(-0.06%)
Apr 05, 2016 2239 2251 2215 2227 0 -23.14(-1.03%)
Apr 04, 2016 2288 2290 2235 2250 0 -36.32(-1.59%)
Apr 01, 2016 2231 2291 2222 2287 0 +18.44(+0.81%)
Mar 31, 2016 2271 2283 2255 2268 0 -2.47(-0.11%)
Mar 30, 2016 2289 2297 2260 2271 0 +0.16(+0.01%)
Mar 29, 2016 2249 2275 2234 2271 0 +13.69(+0.61%)
Mar 28, 2016 2251 2268 2237 2257 0 -0.58(-0.03%)
Mar 24, 2016 2258 2258 2258 2258 0 +2.38(+0.11%)
Mar 23, 2016 2278 2284 2249 2255 0 -32.40(-1.42%)
Mar 22, 2016 2268 2300 2263 2288 0 +6.97(+0.31%)
Mar 21, 2016 2274 2289 2264 2281 0 +4.62(+0.20%)
Mar 18, 2016 2280 2294 2255 2276 0 +8.02(+0.35%)
Mar 17, 2016 2186 2283 2182 2268 0 +87.99(+4.04%)
Mar 16, 2016 2154 2188 2144 2180 0 +28.82(+1.34%)
Mar 15, 2016 2141 2160 2122 2151 0 -12.06(-0.56%)
Mar 14, 2016 2151 2175 2145 2163 0 +3.03(+0.14%)
Mar 11, 2016 2143 2169 2135 2160 0 +35.43(+1.67%)
Mar 10, 2016 2130 2140 2096 2125 0 +2.26(+0.11%)
Mar 09, 2016 2140 2153 2111 2123 0 -8.51(-0.40%)
Mar 08, 2016 2156 2171 2124 2131 0 -44.83(-2.06%)
Mar 07, 2016 2140 2180 2137 2176 0 +28.05(+1.31%)
Mar 04, 2016 2144 2161 2120 2148 0 +10.69(+0.50%)
Mar 03, 2016 2118 2142 2111 2137 0 +17.51(+0.83%)
Mar 02, 2016 2098 2124 2086 2120 0 +14.94(+0.71%)
Mar 01, 2016 2078 2118 2062 2105 0 +53.20(+2.59%)
Feb 29, 2016 2072 2082 2044 2051 0 -19.77(-0.95%)
Feb 26, 2016 2067 2091 2052 2071 0 +17.50(+0.85%)
Feb 25, 2016 2047 2062 2021 2054 0 +14.15(+0.69%)
Feb 24, 2016 2018 2045 1995 2040 0 -2.87(-0.14%)
Feb 23, 2016 2069 2090 2035 2042 0 -32.69(-1.58%)
Feb 22, 2016 2045 2086 2043 2075 0 +44.67(+2.20%)
Feb 19, 2016 2035 2046 2007 2030 0 -10.23(-0.50%)
Feb 18, 2016 2033 2063 2021 2041 0 +14.05(+0.69%)
Feb 17, 2016 2004 2048 2001 2027 0 +38.87(+1.96%)
Feb 16, 2016 1980 1997 1948 1988 0 +34.96(+1.79%)
Feb 12, 2016 1953 1953 1953 1953 0 +28.44(+1.48%)
Feb 11, 2016 1897 1941 1889 1924 0 -6.68(-0.35%)
Feb 10, 2016 1936 1944 1926 1931 0 -41.57(-2.11%)
Feb 09, 2016 1961 1994 1947 1973 0 -12.36(-0.62%)
Feb 08, 2016 1966 1997 1943 1985 0 -2.33(-0.12%)
Feb 05, 2016 1990 2010 1964 1987 0 -11.83(-0.59%)
Feb 04, 2016 1955 2042 1947 1999 0 +47.30(+2.42%)
Feb 03, 2016 1946 1963 1890 1952 0 +25.16(+1.31%)
Feb 02, 2016 1922 1968 1891 1927 0 -16.95(-0.87%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here