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 (%)
Nov 30, 2015 2208 2220 2191 2199 0 -4.11(-0.19%)
Nov 27, 2015 2197 2211 2182 2203 0 +3.80(+0.17%)
Nov 25, 2015 2199 2199 2199 2199 0 +6.18(+0.28%)
Nov 24, 2015 2176 2224 2166 2193 0 +7.53(+0.34%)
Nov 23, 2015 2185 2187 2180 2185 0 -4.25(-0.19%)
Nov 20, 2015 2189 2210 2176 2190 0 +9.97(+0.46%)
Nov 19, 2015 2176 2193 2161 2180 0 +3.52(+0.16%)
Nov 18, 2015 2133 2180 2124 2176 0 +51.79(+2.44%)
Nov 17, 2015 2140 2150 2113 2124 0 -12.67(-0.59%)
Nov 16, 2015 2097 2140 2092 2137 0 +39.16(+1.87%)
Nov 13, 2015 2080 2118 2074 2098 0 +11.09(+0.53%)
Nov 12, 2015 2109 2130 2082 2087 0 -42.45(-1.99%)
Nov 11, 2015 2129 2142 2109 2129 0 +8.08(+0.38%)
Nov 10, 2015 2114 2133 2093 2121 0 -8.49(-0.40%)
Nov 09, 2015 2161 2173 2114 2130 0 -37.37(-1.72%)
Nov 06, 2015 2155 2178 2135 2167 0 -3.55(-0.16%)
Nov 05, 2015 2172 2190 2140 2171 0 -8.17(-0.37%)
Nov 04, 2015 2189 2205 2169 2179 0 -3.02(-0.14%)
Nov 03, 2015 2153 2205 2137 2182 0 +20.27(+0.94%)
Nov 02, 2015 2116 2171 2108 2161 0 +44.43(+2.10%)
Oct 30, 2015 2114 2134 2098 2117 0 +10.44(+0.50%)
Oct 29, 2015 2097 2125 2083 2107 0 +2.55(+0.12%)
Oct 28, 2015 2080 2117 2057 2104 0 +32.27(+1.56%)
Oct 27, 2015 2083 2093 2051 2072 0 -28.47(-1.36%)
Oct 26, 2015 2095 2122 2074 2100 0 +4.93(+0.24%)
Oct 23, 2015 2083 2102 2062 2095 0 +17.68(+0.85%)
Oct 22, 2015 2026 2097 2020 2078 0 +40.96(+2.01%)
Oct 21, 2015 2050 2078 2030 2037 0 -4.50(-0.22%)
Oct 20, 2015 2011 2055 2000 2041 0 +20.82(+1.03%)
Oct 19, 2015 2007 2027 2001 2020 0 +3.53(+0.18%)
Oct 16, 2015 2070 2072 1998 2017 0 -42.87(-2.08%)
Oct 15, 2015 2053 2064 2013 2060 0 +15.96(+0.78%)
Oct 14, 2015 2056 2066 2030 2044 0 -12.95(-0.63%)
Oct 13, 2015 2073 2090 2047 2057 0 -24.64(-1.18%)
Oct 12, 2015 2085 2097 2067 2081 0 -2.19(-0.11%)
Oct 09, 2015 2102 2113 2073 2084 0 -12.29(-0.59%)
Oct 08, 2015 2035 2104 2025 2096 0 +58.46(+2.87%)
Oct 07, 2015 2030 2066 2005 2037 0 +22.82(+1.13%)
Oct 06, 2015 2008 2032 1999 2015 0 +8.09(+0.40%)
Oct 05, 2015 1944 2015 1940 2006 0 +75.17(+3.89%)
Oct 02, 2015 1862 1933 1850 1931 0 +46.95(+2.49%)
Oct 01, 2015 1915 1930 1872 1884 0 -33.03(-1.72%)
Sep 30, 2015 1909 1926 1884 1917 0 +28.85(+1.53%)
Sep 29, 2015 1882 1905 1868 1889 0 +13.90(+0.74%)
Sep 28, 2015 1887 1896 1867 1875 0 -29.65(-1.56%)
Sep 25, 2015 1922 1925 1894 1904 0 -1.27(-0.07%)
Sep 24, 2015 1893 1916 1863 1906 0 -10.12(-0.53%)
Sep 23, 2015 1953 1957 1908 1916 0 -32.71(-1.68%)
Sep 22, 2015 1948 1967 1930 1948 0 -25.19(-1.28%)
Sep 21, 2015 1977 1992 1965 1974 0 +4.77(+0.24%)
Sep 18, 2015 2006 2014 1961 1969 0 -68.86(-3.38%)
Sep 17, 2015 2051 2077 2031 2038 0 -17.42(-0.85%)
Sep 16, 2015 2033 2062 2025 2055 0 +24.02(+1.18%)
Sep 15, 2015 2000 2036 1994 2031 0 +37.58(+1.89%)
Sep 14, 2015 2007 2013 1982 1993 0 -16.52(-0.82%)
Sep 11, 2015 2003 2020 1988 2010 0 -3.71(-0.18%)
Sep 10, 2015 2014 2032 1997 2014 0 -4.17(-0.21%)
Sep 09, 2015 2058 2062 2013 2018 0 -19.95(-0.98%)
Sep 08, 2015 2021 2042 2008 2038 0 +49.00(+2.46%)
Sep 04, 2015 1989 1989 1989 1989 0 -26.29(-1.30%)
Sep 03, 2015 2008 2043 1997 2015 0 -11.77(-0.58%)
Sep 02, 2015 2030 2039 1998 2027 0 +22.19(+1.11%)
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.