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 (%)
Jul 31, 2009 1150 1163 1129 1133 0 -18.38(-1.60%)
Jul 30, 2009 1143 1174 1126 1151 0 +20.36(+1.80%)
Jul 29, 2009 1135 1142 1116 1131 0 -9.12(-0.80%)
Jul 28, 2009 1146 1155 1127 1140 0 -8.08(-0.70%)
Jul 27, 2009 1156 1161 1139 1148 0 +40.32(+3.64%)
Jul 25, 2009 1105 1113 1098 1108 0 -44.71(-3.88%)
Jul 24, 2009 1138 1159 1130 1153 0 +4.60(+0.40%)
Jul 23, 2009 1114 1151 1109 1148 0 +35.07(+3.15%)
Jul 22, 2009 1101 1122 1094 1113 0 +7.99(+0.72%)
Jul 21, 2009 1111 1128 1091 1105 0 +62.14(+5.96%)
Jun 26, 2009 1030 1049 1023 1043 0 +9.56(+0.93%)
Jun 25, 2009 1024 1043 1018 1033 0 +24.42(+2.42%)
Jun 24, 2009 1006 1037 999.26 1009 0 +9.64(+0.96%)
Jun 23, 2009 1006 1013 989.16 999.09 0 -5.24(-0.52%)
Jun 22, 2009 1035 1036 1001 1004 0 -36.95(-3.55%)
Jun 19, 2009 1054 1063 1035 1041 0 -4.35(-0.42%)
Jun 18, 2009 1050 1058 1029 1046 0 -2.72(-0.26%)
Jun 17, 2009 1051 1064 1036 1048 0 -6.30(-0.60%)
Jun 16, 2009 1083 1090 1050 1055 0 -23.96(-2.22%)
Jun 15, 2009 1100 1102 1067 1079 0 -32.51(-2.93%)
Jun 12, 2009 1106 1115 1085 1111 0 -2.28(-0.20%)
Jun 11, 2009 1114 1135 1105 1113 0 -0.54(-0.05%)
Jun 10, 2009 1125 1136 1088 1114 0 -5.53(-0.49%)
Jun 09, 2009 1122 1133 1106 1119 0 -3.31(-0.29%)
Jun 08, 2009 1108 1134 1101 1123 0 -1.32(-0.12%)
Jun 05, 2009 1115 1137 1108 1124 0 +19.90(+1.80%)
Jun 04, 2009 1091 1108 1078 1104 0 +18.20(+1.68%)
Jun 03, 2009 1095 1103 1071 1086 0 -13.63(-1.24%)
Jun 02, 2009 1082 1111 1075 1100 0 +18.96(+1.75%)
Jun 01, 2009 1039 1091 1033 1081 0 +59.17(+5.79%)
May 29, 2009 1029 1039 1006 1022 0 -1.80(-0.18%)
May 28, 2009 1032 1039 1002 1023 0 -4.05(-0.39%)
May 27, 2009 1053 1061 1023 1027 0 -24.69(-2.35%)
May 26, 2009 1012 1062 1002 1052 0 +35.08(+3.45%)
May 25, 2009 1009 1036 1001 1017 0 +0.00(+0.00%)
May 22, 2009 1009 1036 1001 1017 0 +7.56(+0.75%)
May 21, 2009 1038 1042 996.81 1009 0 -38.72(-3.69%)
May 20, 2009 1082 1090 1044 1048 0 -23.77(-2.22%)
May 19, 2009 1077 1087 1055 1072 0 -13.85(-1.28%)
May 18, 2009 1061 1089 1051 1086 0 +32.88(+3.12%)
May 15, 2009 1053 1071 1033 1053 0 -0.95(-0.09%)
May 14, 2009 1040 1070 1035 1054 0 +8.43(+0.81%)
May 13, 2009 1072 1075 1038 1045 0 -52.44(-4.78%)
May 12, 2009 1111 1118 1078 1098 0 -6.41(-0.58%)
May 11, 2009 1121 1128 1095 1104 0 -33.56(-2.95%)
May 08, 2009 1116 1144 1102 1138 0 +37.20(+3.38%)
May 07, 2009 1143 1149 1085 1101 0 -30.49(-2.70%)
May 06, 2009 1152 1158 1113 1131 0 -6.52(-0.57%)
May 05, 2009 1145 1159 1123 1138 0 -18.02(-1.56%)
May 04, 2009 1118 1157 1110 1156 0 +51.28(+4.64%)
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.