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 (%)
Oct 31, 2011 1643 1668 1621 1627 0 +20.80(+1.29%)
Oct 28, 2011 1613 1637 1587 1607 0 -13.02(-0.80%)
Oct 27, 2011 1583 1639 1566 1620 0 +25.77(+1.62%)
Oct 26, 2011 1592 1605 1554 1594 0 +22.36(+1.42%)
Oct 25, 2011 1595 1601 1555 1572 0 -35.60(-2.22%)
Oct 24, 2011 1563 1614 1556 1607 0 +22.97(+1.45%)
Oct 21, 2011 1573 1589 1558 1584 0 +31.97(+2.06%)
Oct 20, 2011 1554 1568 1522 1552 0 -1.73(-0.11%)
Oct 19, 2011 1579 1597 1546 1554 0 -28.98(-1.83%)
Oct 18, 2011 1527 1599 1512 1583 0 +62.58(+4.12%)
Oct 17, 2011 1561 1573 1513 1520 0 -47.90(-3.05%)
Oct 14, 2011 1556 1575 1540 1568 0 +35.95(+2.35%)
Oct 13, 2011 1527 1542 1512 1532 0 -11.47(-0.74%)
Oct 12, 2011 1520 1562 1522 1544 0 +28.96(+1.91%)
Oct 11, 2011 1485 1524 1486 1515 0 +11.53(+0.77%)
Oct 10, 2011 1464 1505 1462 1503 0 +56.49(+3.90%)
Oct 07, 2011 1473 1477 1432 1447 0 -15.53(-1.06%)
Oct 06, 2011 1444 1469 1442 1462 0 +35.12(+2.46%)
Oct 05, 2011 1395 1433 1377 1427 0 +36.35(+2.61%)
Oct 04, 2011 1311 1394 1295 1391 0 +59.41(+4.46%)
Oct 03, 2011 1362 1392 1328 1331 0 -36.65(-2.68%)
Sep 30, 2011 1413 1425 1363 1368 0 -67.51(-4.70%)
Sep 29, 2011 1449 1469 1402 1436 0 +19.52(+1.38%)
Sep 28, 2011 1441 1468 1411 1416 0 -28.60(-1.98%)
Sep 27, 2011 1458 1479 1432 1445 0 +22.50(+1.58%)
Sep 26, 2011 1399 1426 1364 1422 0 +37.69(+2.72%)
Sep 23, 2011 1364 1407 1355 1384 0 +16.55(+1.21%)
Sep 22, 2011 1380 1388 1346 1368 0 -58.29(-4.09%)
Sep 21, 2011 1478 1492 1425 1426 0 -57.93(-3.90%)
Sep 20, 2011 1506 1522 1477 1484 0 -15.82(-1.05%)
Sep 19, 2011 1478 1510 1462 1500 0 -13.81(-0.91%)
Sep 16, 2011 1527 1541 1500 1514 0 -6.01(-0.40%)
Sep 15, 2011 1504 1522 1486 1520 0 +32.60(+2.19%)
Sep 14, 2011 1479 1509 1443 1487 0 +17.88(+1.22%)
Sep 13, 2011 1443 1480 1436 1469 0 +31.54(+2.19%)
Sep 12, 2011 1418 1446 1398 1438 0 +7.17(+0.50%)
Sep 09, 2011 1452 1472 1416 1431 0 -45.20(-3.06%)
Sep 08, 2011 1481 1505 1467 1476 0 -17.04(-1.14%)
Sep 07, 2011 1466 1496 1461 1493 0 +47.81(+3.31%)
Sep 06, 2011 1418 1450 1403 1445 0 -18.74(-1.28%)
Sep 02, 2011 1464 1464 1464 0 -54.15(-3.57%)
Sep 01, 2011 1550 1563 1513 1518 0 -34.03(-2.19%)
Aug 31, 2011 1557 1587 1534 1552 0 +7.78(+0.50%)
Aug 30, 2011 1527 1556 1512 1544 0 -1.39(-0.09%)
Aug 29, 2011 1512 1547 1507 1546 0 +57.58(+3.87%)
Aug 26, 2011 1439 1499 1416 1488 0 +36.57(+2.52%)
Aug 25, 2011 1498 1511 1443 1451 0 -39.28(-2.64%)
Aug 24, 2011 1443 1494 1434 1491 0 +44.22(+3.06%)
Aug 23, 2011 1399 1447 1383 1446 0 +57.29(+4.12%)
Aug 22, 2011 1421 1427 1383 1389 0 +3.88(+0.28%)
Aug 19, 2011 1386 1436 1377 1385 0 -24.21(-1.72%)
Aug 18, 2011 1449 1455 1396 1409 0 -88.49(-5.91%)
Aug 17, 2011 1517 1528 1484 1498 0 -8.98(-0.60%)
Aug 16, 2011 1518 1532 1494 1507 0 -30.08(-1.96%)
Aug 15, 2011 1524 1549 1516 1537 0 +25.36(+1.68%)
Aug 12, 2011 1493 1525 1480 1512 0 +26.93(+1.81%)
Aug 11, 2011 1392 1506 1385 1485 0 +105.34(+7.64%)
Aug 10, 2011 1430 1446 1374 1379 0 -87.07(-5.94%)
Aug 09, 2011 1459 1472 1356 1466 0 +79.35(+5.72%)
Aug 08, 2011 1454 1477 1383 1387 0 -107.97(-7.22%)
Aug 05, 2011 1541 1553 1462 1495 0 -20.35(-1.34%)
Aug 04, 2011 1576 1584 1512 1515 0 -87.72(-5.47%)
Aug 03, 2011 1571 1613 1546 1603 0 +31.44(+2.00%)
Aug 02, 2011 1617 1639 1569 1572 0 -77.35(-4.69%)
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.