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 30, 2014 2498 2508 2485 2500 0 +1.44(+0.06%)
May 29, 2014 2494 2507 2478 2499 0 +2.91(+0.12%)
May 28, 2014 2506 2522 2493 2496 0 -12.51(-0.50%)
May 27, 2014 2497 2522 2490 2508 0 +20.76(+0.83%)
May 23, 2014 2488 2488 2488 0 +15.77(+0.64%)
May 22, 2014 2462 2488 2452 2472 0 +13.85(+0.56%)
May 21, 2014 2450 2471 2439 2458 0 +15.50(+0.63%)
May 20, 2014 2483 2488 2433 2442 0 -46.57(-1.87%)
May 19, 2014 2470 2498 2466 2489 0 +8.94(+0.36%)
May 16, 2014 2476 2487 2457 2480 0 +5.54(+0.22%)
May 15, 2014 2484 2500 2449 2474 0 -28.18(-1.13%)
May 14, 2014 2523 2535 2498 2503 0 -32.95(-1.30%)
May 13, 2014 2536 2553 2530 2536 0 -5.82(-0.23%)
May 12, 2014 2504 2547 2507 2541 0 +47.15(+1.89%)
May 09, 2014 2485 2504 2469 2494 0 -2.64(-0.11%)
May 08, 2014 2483 2525 2482 2497 0 +2.85(+0.11%)
May 07, 2014 2481 2500 2459 2494 0 +20.19(+0.82%)
May 06, 2014 2491 2510 2470 2474 0 -31.82(-1.27%)
May 05, 2014 2498 2516 2478 2506 0 -3.87(-0.15%)
May 02, 2014 2514 2535 2498 2510 0 -8.71(-0.35%)
May 01, 2014 2527 2539 2501 2518 0 -13.08(-0.52%)
Apr 30, 2014 2515 2538 2500 2531 0 +8.88(+0.35%)
Apr 29, 2014 2532 2547 2497 2522 0 +10.35(+0.41%)
Apr 28, 2014 2525 2547 2482 2512 0 +20.73(+0.83%)
Apr 25, 2014 2517 2531 2481 2491 0 -40.05(-1.58%)
Apr 24, 2014 2546 2551 2521 2531 0 -0.61(-0.02%)
Apr 23, 2014 2521 2547 2511 2532 0 +9.38(+0.37%)
Apr 22, 2014 2507 2540 2505 2523 0 +7.56(+0.30%)
Apr 21, 2014 2499 2526 2495 2515 0 +6.22(+0.25%)
Apr 17, 2014 2509 2509 2509 0 +21.96(+0.88%)
Apr 16, 2014 2455 2490 2456 2487 0 +42.23(+1.73%)
Apr 15, 2014 2413 2456 2397 2445 0 +26.22(+1.08%)
Apr 14, 2014 2435 2445 2396 2418 0 +4.62(+0.19%)
Apr 11, 2014 2395 2447 2394 2414 0 -21.08(-0.87%)
Apr 10, 2014 2470 2490 2429 2435 0 -46.66(-1.88%)
Apr 09, 2014 2468 2487 2449 2482 0 +26.30(+1.07%)
Apr 08, 2014 2436 2468 2431 2455 0 +10.44(+0.43%)
Apr 07, 2014 2468 2482 2438 2445 0 -36.35(-1.46%)
Apr 04, 2014 2522 2538 2476 2481 0 -31.39(-1.25%)
Apr 03, 2014 2513 2529 2498 2513 0 -2.66(-0.11%)
Apr 02, 2014 2484 2522 2487 2515 0 +25.59(+1.03%)
Apr 01, 2014 2460 2496 2459 2490 0 +25.35(+1.03%)
Mar 31, 2014 2471 2484 2452 2464 0 +11.96(+0.49%)
Mar 28, 2014 2435 2474 2433 2452 0 +16.44(+0.67%)
Mar 27, 2014 2422 2447 2407 2436 0 +1.84(+0.08%)
Mar 26, 2014 2476 2485 2433 2434 0 -32.57(-1.32%)
Mar 25, 2014 2442 2478 2441 2467 0 +31.92(+1.31%)
Mar 24, 2014 2446 2458 2419 2435 0 -6.42(-0.26%)
Mar 21, 2014 2441 2474 2418 2441 0 +36.89(+1.53%)
Mar 20, 2014 2403 2418 2389 2404 0 -3.10(-0.13%)
Mar 19, 2014 2422 2432 2389 2407 0 -12.19(-0.50%)
Mar 18, 2014 2417 2431 2408 2420 0 +6.57(+0.27%)
Mar 17, 2014 2379 2424 2383 2413 0 +45.92(+1.94%)
Mar 14, 2014 2361 2387 2356 2367 0 -7.72(-0.33%)
Mar 13, 2014 2414 2429 2363 2375 0 -32.85(-1.36%)
Mar 12, 2014 2403 2417 2389 2408 0 -15.62(-0.64%)
Mar 11, 2014 2461 2470 2413 2423 0 -34.03(-1.38%)
Mar 10, 2014 2482 2487 2446 2457 0 -24.33(-0.98%)
Mar 07, 2014 2465 2496 2464 2482 0 +20.86(+0.85%)
Mar 06, 2014 2453 2473 2447 2461 0 +11.74(+0.48%)
Mar 05, 2014 2440 2459 2436 2449 0 +3.81(+0.16%)
Mar 04, 2014 2445 2467 2428 2445 0 +34.25(+1.42%)
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.