Industrial Equipment & Components Sector (CIX: MSECTOR621)
2,458.24   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 2449 2465 2435 2458 0 +13.43(+0.55%)
May 26, 2015 2475 2480 2436 2445 0 -36.03(-1.45%)
May 22, 2015 2481 2481 2481 2481 0 -5.42(-0.22%)
May 21, 2015 2447 2510 2442 2486 0 +42.27(+1.73%)
May 20, 2015 2433 2451 2418 2444 0 +9.94(+0.41%)
May 19, 2015 2438 2446 2415 2434 0 -8.42(-0.34%)
May 18, 2015 2435 2450 2419 2442 0 +5.66(+0.23%)
May 15, 2015 2456 2461 2425 2437 0 -19.45(-0.79%)
May 14, 2015 2455 2467 2439 2456 0 +19.06(+0.78%)
May 13, 2015 2423 2454 2415 2437 0 +16.53(+0.68%)
May 12, 2015 2398 2433 2383 2421 0 +14.84(+0.62%)
May 11, 2015 2393 2421 2383 2406 0 +10.82(+0.45%)
May 08, 2015 2395 2413 2381 2395 0 +26.73(+1.13%)
May 07, 2015 2370 2380 2346 2368 0 +0.22(+0.01%)
May 06, 2015 2376 2382 2342 2368 0 -6.53(-0.28%)
May 05, 2015 2367 2408 2353 2375 0 -29.18(-1.21%)
May 04, 2015 2403 2419 2390 2404 0 +7.40(+0.31%)
May 01, 2015 2385 2407 2372 2396 0 +20.09(+0.85%)
Apr 30, 2015 2390 2405 2362 2376 0 -22.81(-0.95%)
Apr 29, 2015 2386 2420 2359 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 -18.84(-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 2349 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 2378 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 -5.64(-0.24%)
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 -53.76(-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 -5.53(-0.23%)
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