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 (%)
Dec 23, 2020 4243 4284 4216 4260 0 +51.74(+1.23%)
Dec 22, 2020 4261 4272 4188 4208 0 -69.97(-1.64%)
Dec 21, 2020 4216 4296 4159 4278 0 -20.85(-0.49%)
Dec 18, 2020 4306 4347 4259 4299 0 -6.66(-0.15%)
Dec 17, 2020 4316 4335 4264 4305 0 +13.08(+0.30%)
Dec 16, 2020 4336 4354 4271 4292 0 -52.66(-1.21%)
Dec 15, 2020 4334 4378 4279 4345 0 +80.24(+1.88%)
Dec 14, 2020 4350 4394 4260 4265 0 -53.77(-1.25%)
Dec 11, 2020 4244 4337 4238 4319 0 +37.84(+0.88%)
Dec 10, 2020 4296 4317 4245 4281 0 -26.56(-0.62%)
Dec 09, 2020 4299 4327 4254 4307 0 +17.16(+0.40%)
Dec 08, 2020 4194 4309 4189 4290 0 +56.84(+1.34%)
Dec 07, 2020 4256 4272 4184 4233 0 -34.02(-0.80%)
Dec 04, 2020 4134 4282 4127 4267 0 +151.38(+3.68%)
Dec 03, 2020 4146 4179 4101 4116 0 -36.62(-0.88%)
Dec 02, 2020 4143 4182 4096 4152 0 -16.56(-0.40%)
Dec 01, 2020 4232 4263 4151 4169 0 -11.43(-0.27%)
Nov 30, 2020 4197 4231 4128 4180 0 -32.41(-0.77%)
Nov 27, 2020 4242 4260 4188 4213 0 -8.76(-0.21%)
Nov 25, 2020 4268 4277 4205 4222 0 -60.30(-1.41%)
Nov 24, 2020 4219 4297 4184 4282 0 +121.47(+2.92%)
Nov 23, 2020 4137 4187 4108 4160 0 +62.17(+1.52%)
Nov 20, 2020 4135 4146 4073 4098 0 -44.04(-1.06%)
Nov 19, 2020 4100 4153 4067 4142 0 +26.38(+0.64%)
Nov 18, 2020 4108 4168 4075 4116 0 +21.21(+0.52%)
Nov 17, 2020 4119 4150 4045 4095 0 -62.23(-1.50%)
Nov 16, 2020 4102 4172 4056 4157 0 +124.26(+3.08%)
Nov 13, 2020 4000 4054 3975 4033 0 +61.77(+1.56%)
Nov 12, 2020 4023 4042 3932 3971 0 -71.65(-1.77%)
Nov 11, 2020 4106 4122 4015 4043 0 -53.42(-1.30%)
Nov 10, 2020 4004 4118 3990 4096 0 +100.37(+2.51%)
Nov 09, 2020 4094 4181 3959 3996 0 +202.70(+5.34%)
Nov 06, 2020 3797 3827 3762 3793 0 -7.82(-0.21%)
Nov 05, 2020 3784 3865 3725 3801 0 +119.85(+3.26%)
Nov 04, 2020 3709 3773 3618 3681 0 -67.09(-1.79%)
Nov 03, 2020 3697 3788 3666 3748 0 +97.37(+2.67%)
Nov 02, 2020 3573 3666 3556 3651 0 +137.26(+3.91%)
Oct 30, 2020 3495 3535 3446 3513 0 +8.78(+0.25%)
Oct 29, 2020 3470 3553 3448 3505 0 +19.33(+0.55%)
Oct 28, 2020 3565 3602 3465 3485 0 -161.31(-4.42%)
Oct 27, 2020 3718 3735 3629 3647 0 -118.32(-3.14%)
Oct 26, 2020 3830 3840 3727 3765 0 -110.61(-2.85%)
Oct 23, 2020 3896 3918 3848 3876 0 +14.38(+0.37%)
Oct 22, 2020 3831 3876 3818 3861 0 +43.12(+1.13%)
Oct 21, 2020 3832 3870 3811 3818 0 -26.84(-0.70%)
Oct 20, 2020 3858 3898 3826 3845 0 +4.33(+0.11%)
Oct 19, 2020 3879 3911 3823 3841 0 -42.64(-1.10%)
Oct 16, 2020 3872 3927 3860 3883 0 +24.70(+0.64%)
Oct 15, 2020 3766 3865 3758 3858 0 +46.05(+1.21%)
Oct 14, 2020 3806 3855 3794 3812 0 +21.65(+0.57%)
Oct 13, 2020 3805 3835 3765 3791 0 -22.13(-0.58%)
Oct 12, 2020 3812 3861 3775 3813 0 +21.76(+0.57%)
Oct 09, 2020 3781 3843 3760 3791 0 +45.18(+1.21%)
Oct 08, 2020 3760 3770 3713 3746 0 +9.02(+0.24%)
Oct 07, 2020 3692 3753 3683 3737 0 +83.91(+2.30%)
Oct 06, 2020 3685 3748 3645 3653 0 -25.40(-0.69%)
Oct 05, 2020 3638 3691 3623 3678 0 +85.78(+2.39%)
Oct 02, 2020 3487 3634 3478 3593 0 +55.11(+1.56%)
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.