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, 2019 3055 3083 3012 3047 0 -14.77(-0.48%)
Jan 30, 2019 3021 3078 2996 3062 0 +70.15(+2.34%)
Jan 29, 2019 2960 3000 2949 2992 0 +50.47(+1.72%)
Jan 28, 2019 2957 2974 2917 2941 0 -56.78(-1.89%)
Jan 25, 2019 2985 3011 2975 2998 0 +47.70(+1.62%)
Jan 24, 2019 2924 2962 2912 2951 0 +27.39(+0.94%)
Jan 23, 2019 2952 2972 2900 2923 0 -16.10(-0.55%)
Jan 22, 2019 2969 2979 2908 2939 0 -57.29(-1.91%)
Jan 18, 2019 2946 3016 2943 2997 0 +69.54(+2.38%)
Jan 17, 2019 2871 2946 2864 2927 0 +39.71(+1.38%)
Jan 16, 2019 2879 2902 2867 2887 0 +10.60(+0.37%)
Jan 15, 2019 2892 2900 2857 2877 0 -13.61(-0.47%)
Jan 14, 2019 2885 2909 2866 2890 0 -21.67(-0.74%)
Jan 11, 2019 2902 2921 2881 2912 0 -7.26(-0.25%)
Jan 10, 2019 2865 2931 2853 2919 0 +33.66(+1.17%)
Jan 09, 2019 2873 2907 2866 2886 0 +31.13(+1.09%)
Jan 08, 2019 2856 2882 2815 2854 0 +26.55(+0.94%)
Jan 07, 2019 2813 2859 2789 2828 0 +18.11(+0.64%)
Jan 04, 2019 2766 2817 2747 2810 0 +85.63(+3.14%)
Jan 03, 2019 2780 2802 2710 2724 0 -77.50(-2.77%)
Jan 02, 2019 2751 2807 2734 2802 0 +8.32(+0.30%)
Dec 31, 2018 2788 2809 2756 2793 0 +23.34(+0.84%)
Dec 28, 2018 2795 2819 2757 2770 0 -14.00(-0.50%)
Dec 27, 2018 2695 2786 2680 2784 0 +43.10(+1.57%)
Dec 26, 2018 2619 2744 2596 2741 0 +135.20(+5.19%)
Dec 24, 2018 2669 2688 2603 2606 0 -85.12(-3.16%)
Dec 21, 2018 2704 2761 2679 2691 0 -17.39(-0.64%)
Dec 20, 2018 2736 2764 2674 2708 0 -46.76(-1.70%)
Dec 19, 2018 2786 2848 2726 2755 0 -26.42(-0.95%)
Dec 18, 2018 2803 2839 2757 2781 0 -2.85(-0.10%)
Dec 17, 2018 2837 2864 2767 2784 0 -66.56(-2.33%)
Dec 14, 2018 2864 2903 2831 2851 0 -45.87(-1.58%)
Dec 13, 2018 2938 2950 2884 2897 0 -24.84(-0.85%)
Dec 12, 2018 2918 2975 2905 2921 0 +0.24(+0.01%)
Dec 11, 2018 2998 3012 2899 2921 0 -27.99(-0.95%)
Dec 10, 2018 2949 2973 2890 2949 0 -9.48(-0.32%)
Dec 07, 2018 3018 3054 2943 2959 0 -54.42(-1.81%)
Dec 06, 2018 3000 3031 2916 3013 0 -48.80(-1.59%)
Dec 04, 2018 3207 3225 3056 3062 0 -156.96(-4.88%)
Dec 03, 2018 3236 3268 3187 3219 0 +51.43(+1.62%)
Nov 30, 2018 3131 3176 3108 3167 0 +31.29(+1.00%)
Nov 29, 2018 3145 3163 3116 3136 0 -18.33(-0.58%)
Nov 28, 2018 3085 3158 3058 3155 0 +79.28(+2.58%)
Nov 27, 2018 3076 3101 3050 3075 0 -11.58(-0.38%)
Nov 26, 2018 3080 3115 3052 3087 0 +31.06(+1.02%)
Nov 23, 2018 3063 3090 3043 3056 0 -43.06(-1.39%)
Nov 21, 2018 3099 3099 3099 3099 0 +12.07(+0.39%)
Nov 20, 2018 3124 3142 3071 3087 0 -67.22(-2.13%)
Nov 19, 2018 3195 3209 3130 3154 0 -55.42(-1.73%)
Nov 16, 2018 3161 3228 3149 3209 0 +31.72(+1.00%)
Nov 15, 2018 3087 3195 3074 3178 0 +62.06(+1.99%)
Nov 14, 2018 3135 3175 3087 3116 0 +10.54(+0.34%)
Nov 13, 2018 3119 3176 3082 3105 0 -3.34(-0.11%)
Nov 12, 2018 3173 3187 3101 3108 0 -66.06(-2.08%)
Nov 09, 2018 3192 3219 3137 3174 0 -43.83(-1.36%)
Nov 08, 2018 3196 3240 3184 3218 0 -3.43(-0.11%)
Nov 07, 2018 3211 3252 3154 3222 0 +31.43(+0.99%)
Nov 06, 2018 3115 3216 3097 3190 0 +15.82(+0.50%)
Nov 05, 2018 3155 3201 3139 3174 0 +35.87(+1.14%)
Nov 02, 2018 3157 3185 3110 3139 0 +8.74(+0.28%)
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.