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 (%)
Jan 31, 2013 2006 2030 1999 2014 0 -0.55(-0.03%)
Jan 30, 2013 2016 2032 2008 2014 0 -14.13(-0.70%)
Jan 29, 2013 2014 2034 2008 2028 0 +6.92(+0.34%)
Jan 28, 2013 2022 2039 2008 2021 0 -6.10(-0.30%)
Jan 25, 2013 2017 2032 2009 2027 0 +7.59(+0.38%)
Jan 24, 2013 2008 2038 2004 2020 0 +15.64(+0.78%)
Jan 23, 2013 1995 2009 1991 2004 0 -0.70(-0.03%)
Jan 22, 2013 1975 2007 1973 2005 0 +22.88(+1.15%)
Jan 18, 2013 1982 1982 1982 0 +24.86(+1.27%)
Jan 17, 2013 1937 1967 1931 1957 0 +27.44(+1.42%)
Jan 16, 2013 1925 1939 1918 1930 0 -9.30(-0.48%)
Jan 15, 2013 1932 1943 1921 1939 0 -4.26(-0.22%)
Jan 14, 2013 1930 1947 1924 1943 0 +5.63(+0.29%)
Jan 12, 2013 1934 1945 1926 1938 0 +0.00(+0.00%)
Jan 11, 2013 1934 1945 1926 1938 0 -3.85(-0.20%)
Jan 10, 2013 1940 1951 1922 1942 0 +5.12(+0.26%)
Jan 09, 2013 1919 1947 1919 1936 0 +18.62(+0.97%)
Jan 08, 2013 1909 1933 1904 1918 0 -9.72(-0.50%)
Jan 07, 2013 1929 1940 1918 1927 0 -12.05(-0.62%)
Jan 04, 2013 1938 1947 1924 1940 0 +8.19(+0.42%)
Jan 03, 2013 1927 1953 1916 1931 0 +8.54(+0.44%)
Jan 02, 2013 1913 1932 1873 1923 0 +57.19(+3.07%)
Dec 31, 2012 1866 1866 1866 0 +32.11(+1.75%)
Dec 28, 2012 1837 1855 1830 1834 0 -16.40(-0.89%)
Dec 27, 2012 1851 1858 1827 1850 0 +0.03(+0.00%)
Dec 26, 2012 1857 1870 1843 1850 0 -7.63(-0.41%)
Dec 24, 2012 1858 1858 1858 0 -6.09(-0.33%)
Dec 21, 2012 1841 1868 1837 1864 0 -10.17(-0.54%)
Dec 20, 2012 1857 1875 1854 1874 0 +7.29(+0.39%)
Dec 19, 2012 1865 1884 1862 1866 0 -4.97(-0.27%)
Dec 18, 2012 1833 1876 1832 1871 0 +34.67(+1.89%)
Dec 17, 2012 1832 1841 1822 1837 0 +13.70(+0.75%)
Dec 14, 2012 1818 1841 1812 1823 0 -1.23(-0.07%)
Dec 13, 2012 1817 1840 1815 1824 0 -1.98(-0.11%)
Dec 12, 2012 1830 1849 1821 1826 0 -3.52(-0.19%)
Dec 11, 2012 1824 1843 1818 1830 0 +7.10(+0.39%)
Dec 10, 2012 1806 1827 1807 1823 0 +10.00(+0.55%)
Dec 07, 2012 1812 1822 1800 1813 0 +7.48(+0.41%)
Dec 06, 2012 1792 1810 1785 1805 0 +3.65(+0.20%)
Dec 05, 2012 1771 1811 1772 1802 0 +20.78(+1.17%)
Dec 04, 2012 1748 1789 1763 1781 0 -18.82(-1.05%)
Nov 30, 2012 1803 1818 1789 1800 0 -10.68(-0.59%)
Nov 29, 2012 1772 1820 1790 1810 0 +18.15(+1.01%)
Nov 28, 2012 1755 1795 1752 1792 0 +23.71(+1.34%)
Nov 27, 2012 1755 1792 1752 1768 0 +4.41(+0.25%)
Nov 26, 2012 1754 1776 1751 1764 0 -7.11(-0.40%)
Nov 24, 2012 1749 1774 1751 1771 0 +0.00(+0.00%)
Nov 23, 2012 1749 1774 1751 1771 0 +21.51(+1.23%)
Nov 21, 2012 1750 1750 1750 0 +0.96(+0.05%)
Nov 20, 2012 1737 1758 1724 1749 0 -8.41(-0.48%)
Nov 19, 2012 1744 1769 1739 1757 0 +31.50(+1.83%)
Nov 16, 2012 1712 1733 1703 1726 0 +8.38(+0.49%)
Nov 15, 2012 1718 1737 1703 1717 0 -0.48(-0.03%)
Nov 14, 2012 1751 1763 1712 1718 0 -40.06(-2.28%)
Nov 13, 2012 1742 1782 1740 1758 0 -15.42(-0.87%)
Nov 12, 2012 1770 1786 1762 1773 0 +4.75(+0.27%)
Nov 09, 2012 1751 1792 1743 1768 0 +9.99(+0.57%)
Nov 08, 2012 1765 1785 1752 1758 0 -12.09(-0.68%)
Nov 07, 2012 1790 1806 1767 1770 0 -47.24(-2.60%)
Nov 06, 2012 1820 1849 1807 1818 0 +24.09(+1.34%)
Nov 05, 2012 1776 1799 1765 1794 0 +15.94(+0.90%)
Nov 02, 2012 1798 1817 1772 1778 0 -16.72(-0.93%)
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.