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 (%)
Mar 31, 2009 895.11 926.51 883.57 901.47 0 +18.82(+2.13%)
Mar 30, 2009 890.51 903.23 861.83 882.64 0 -34.13(-3.72%)
Mar 27, 2009 926.15 933.49 906.60 916.77 0 -18.63(-1.99%)
Mar 26, 2009 906.20 937.53 895.38 935.41 0 +40.06(+4.47%)
Mar 25, 2009 885.67 917.88 866.13 895.35 0 +1.03(+0.12%)
Mar 24, 2009 897.18 912.16 878.20 894.31 0 -16.99(-1.86%)
Mar 23, 2009 876.43 912.21 873.53 911.30 0 +66.89(+7.92%)
Mar 20, 2009 877.80 884.51 839.28 844.40 0 -30.54(-3.49%)
Mar 19, 2009 887.73 895.08 864.99 874.94 0 -4.80(-0.55%)
Mar 18, 2009 849.28 893.24 831.77 879.74 0 +26.44(+3.10%)
Mar 17, 2009 834.85 853.70 813.16 853.30 0 +18.47(+2.21%)
Mar 16, 2009 846.03 865.35 831.05 834.84 0 -1.75(-0.21%)
Mar 13, 2009 854.61 857.92 819.62 836.58 0 -12.10(-1.43%)
Mar 12, 2009 833.32 852.23 812.66 848.68 0 +14.76(+1.77%)
Mar 11, 2009 832.37 850.55 816.78 833.92 0 +10.34(+1.26%)
Mar 10, 2009 780.95 827.23 776.44 823.58 0 +58.24(+7.61%)
Mar 09, 2009 770.16 791.98 757.46 765.34 0 -14.21(-1.82%)
Mar 06, 2009 788.84 809.13 755.77 779.55 0 -1.40(-0.18%)
Mar 05, 2009 801.92 808.10 761.33 780.95 0 -42.75(-5.19%)
Mar 04, 2009 808.31 836.37 795.39 823.70 0 +28.16(+3.54%)
Mar 03, 2009 810.19 818.74 789.97 795.54 0 -3.13(-0.39%)
Mar 02, 2009 833.01 839.23 793.81 798.68 0 -51.57(-6.07%)
Feb 27, 2009 852.98 875.62 831.65 850.25 0 -16.10(-1.86%)
Feb 26, 2009 893.91 903.07 862.04 866.35 0 -17.77(-2.01%)
Feb 25, 2009 910.12 914.38 866.62 884.13 0 -32.15(-3.51%)
Feb 24, 2009 893.30 922.59 878.73 916.27 0 +31.00(+3.50%)
Feb 23, 2009 939.08 947.15 882.60 885.27 0 -43.38(-4.67%)
Feb 20, 2009 919.68 945.71 905.23 928.65 0 -5.23(-0.56%)
Feb 19, 2009 961.12 975.41 929.91 933.88 0 -19.68(-2.06%)
Feb 18, 2009 963.07 971.78 938.99 953.56 0 -2.70(-0.28%)
Feb 17, 2009 984.50 992.06 947.77 956.26 0 -57.60(-5.68%)
Feb 16, 2009 1013 1038 999.96 1014 0 +0.00(+0.00%)
Feb 13, 2009 1013 1038 999.96 1014 0 -1.27(-0.13%)
Feb 12, 2009 1001 1021 975.20 1015 0 -3.31(-0.33%)
Feb 11, 2009 1029 1058 1004 1018 0 -2.03(-0.20%)
Feb 10, 2009 1071 1088 1011 1020 0 -59.99(-5.55%)
Feb 09, 2009 1051 1098 1037 1080 0 +26.46(+2.51%)
Feb 06, 2009 1035 1072 1031 1054 0 +22.05(+2.14%)
Feb 05, 2009 1005 1049 993.45 1032 0 +17.47(+1.72%)
Feb 04, 2009 1042 1065 1006 1014 0 -25.25(-2.43%)
Feb 03, 2009 1039 1056 1004 1040 0 +41.69(+4.18%)
Feb 02, 2009 987.09 1012 965.02 998.04 0 -17.98(-1.77%)
Jan 30, 2009 1050 1063 1006 1016 0 -31.73(-3.03%)
Jan 29, 2009 1082 1088 1038 1048 0 -48.47(-4.42%)
Jan 28, 2009 1074 1109 1068 1096 0 +42.07(+3.99%)
Jan 27, 2009 1036 1064 1031 1054 0 +27.03(+2.63%)
Jan 26, 2009 1023 1065 1008 1027 0 +2.10(+0.20%)
Jan 23, 2009 1007 1047 993.33 1025 0 -0.09(-0.01%)
Jan 22, 2009 1034 1046 998.25 1025 0 -25.79(-2.45%)
Jan 21, 2009 1028 1062 1003 1051 0 +38.69(+3.82%)
Jan 20, 2009 1033 1062 993.09 1012 0 -82.48(-7.53%)
Jan 19, 2009 1102 1106 1078 1095 0 +41.75(+3.97%)
Jan 16, 2009 1073 1085 1016 1053 0 +3.28(+0.31%)
Jan 15, 2009 1031 1060 995.02 1050 0 +20.45(+1.99%)
Jan 14, 2009 1051 1055 1014 1029 0 -39.35(-3.68%)
Jan 13, 2009 1072 1090 1050 1069 0 -6.45(-0.60%)
Jan 12, 2009 1105 1108 1065 1075 0 -32.00(-2.89%)
Jan 09, 2009 1145 1156 1095 1107 0 -35.92(-3.14%)
Jan 08, 2009 1123 1149 1109 1143 0 +8.66(+0.76%)
Jan 07, 2009 1176 1186 1123 1134 0 -66.86(-5.57%)
Jan 06, 2009 1170 1216 1159 1201 0 +41.58(+3.59%)
Jan 05, 2009 1166 1186 1141 1160 0 -7.73(-0.66%)
Jan 02, 2009 1130 1176 1115 1167 0 +42.26(+3.76%)
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.