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 (%)
Apr 30, 2014 2515 2538 2500 2531 0 +8.88(+0.35%)
Apr 29, 2014 2532 2547 2497 2522 0 +10.35(+0.41%)
Apr 28, 2014 2525 2547 2482 2512 0 +20.73(+0.83%)
Apr 25, 2014 2517 2531 2481 2491 0 -40.05(-1.58%)
Apr 24, 2014 2546 2551 2521 2531 0 -0.61(-0.02%)
Apr 23, 2014 2521 2547 2511 2532 0 +9.38(+0.37%)
Apr 22, 2014 2507 2540 2505 2523 0 +7.56(+0.30%)
Apr 21, 2014 2499 2526 2495 2515 0 +6.22(+0.25%)
Apr 17, 2014 2509 2509 2509 0 +21.96(+0.88%)
Apr 16, 2014 2455 2490 2456 2487 0 +42.23(+1.73%)
Apr 15, 2014 2413 2456 2397 2445 0 +26.22(+1.08%)
Apr 14, 2014 2435 2445 2396 2418 0 +4.62(+0.19%)
Apr 11, 2014 2395 2447 2394 2414 0 -21.08(-0.87%)
Apr 10, 2014 2470 2490 2429 2435 0 -46.66(-1.88%)
Apr 09, 2014 2468 2487 2449 2482 0 +26.30(+1.07%)
Apr 08, 2014 2436 2468 2431 2455 0 +10.44(+0.43%)
Apr 07, 2014 2468 2482 2438 2445 0 -36.35(-1.46%)
Apr 04, 2014 2522 2538 2476 2481 0 -31.39(-1.25%)
Apr 03, 2014 2513 2529 2498 2513 0 -2.66(-0.11%)
Apr 02, 2014 2484 2522 2487 2515 0 +25.59(+1.03%)
Apr 01, 2014 2460 2496 2459 2490 0 +25.35(+1.03%)
Mar 31, 2014 2471 2484 2452 2464 0 +11.96(+0.49%)
Mar 28, 2014 2435 2474 2433 2452 0 +16.44(+0.67%)
Mar 27, 2014 2422 2447 2407 2436 0 +1.84(+0.08%)
Mar 26, 2014 2476 2485 2433 2434 0 -32.57(-1.32%)
Mar 25, 2014 2442 2478 2441 2467 0 +31.92(+1.31%)
Mar 24, 2014 2446 2458 2419 2435 0 -6.42(-0.26%)
Mar 21, 2014 2441 2474 2418 2441 0 +36.89(+1.53%)
Mar 20, 2014 2403 2418 2389 2404 0 -3.10(-0.13%)
Mar 19, 2014 2422 2432 2389 2407 0 -12.19(-0.50%)
Mar 18, 2014 2417 2431 2408 2420 0 +6.57(+0.27%)
Mar 17, 2014 2379 2424 2383 2413 0 +45.92(+1.94%)
Mar 14, 2014 2361 2387 2356 2367 0 -7.72(-0.33%)
Mar 13, 2014 2414 2429 2363 2375 0 -32.85(-1.36%)
Mar 12, 2014 2403 2417 2389 2408 0 -15.62(-0.64%)
Mar 11, 2014 2461 2470 2413 2423 0 -34.03(-1.38%)
Mar 10, 2014 2482 2487 2446 2457 0 -24.33(-0.98%)
Mar 07, 2014 2465 2496 2464 2482 0 +20.86(+0.85%)
Mar 06, 2014 2453 2473 2447 2461 0 +11.74(+0.48%)
Mar 05, 2014 2440 2459 2436 2449 0 +3.81(+0.16%)
Mar 04, 2014 2445 2467 2428 2445 0 +34.25(+1.42%)
Mar 03, 2014 2409 2429 2392 2411 0 -26.18(-1.07%)
Feb 28, 2014 2434 2462 2421 2437 0 +5.64(+0.23%)
Feb 27, 2014 2419 2448 2407 2432 0 +2.08(+0.09%)
Feb 26, 2014 2411 2448 2401 2429 0 +25.21(+1.05%)
Feb 25, 2014 2407 2422 2391 2404 0 -2.08(-0.09%)
Feb 24, 2014 2399 2429 2383 2406 0 +21.84(+0.92%)
Feb 21, 2014 2389 2413 2382 2384 0 -6.17(-0.26%)
Feb 20, 2014 2369 2406 2365 2391 0 +15.01(+0.63%)
Feb 19, 2014 2387 2413 2370 2376 0 -18.44(-0.77%)
Feb 18, 2014 2407 2418 2385 2394 0 -11.91(-0.50%)
Feb 14, 2014 2406 2406 2406 0 +4.52(+0.19%)
Feb 13, 2014 2372 2411 2367 2401 0 -3.06(-0.13%)
Feb 12, 2014 2392 2416 2385 2405 0 +11.68(+0.49%)
Feb 11, 2014 2381 2404 2370 2393 0 +8.86(+0.37%)
Feb 10, 2014 2391 2403 2368 2384 0 -19.63(-0.82%)
Feb 07, 2014 2372 2413 2364 2404 0 +45.75(+1.94%)
Feb 06, 2014 2338 2374 2337 2358 0 +13.69(+0.58%)
Feb 05, 2014 2338 2358 2317 2344 0 +0.64(+0.03%)
Feb 04, 2014 2327 2370 2289 2344 0 +7.18(+0.31%)
Feb 03, 2014 2408 2423 2331 2336 0 -75.17(-3.12%)
Jan 31, 2014 2400 2432 2385 2412 0 -22.01(-0.90%)
Jan 30, 2014 2415 2442 2408 2434 0 +27.28(+1.13%)
Jan 29, 2014 2414 2438 2400 2406 0 -29.23(-1.20%)
Jan 28, 2014 2416 2449 2408 2435 0 +26.31(+1.09%)
Jan 27, 2014 2418 2442 2383 2409 0 -0.36(-0.01%)
Jan 24, 2014 2462 2471 2405 2410 0 -75.34(-3.03%)
Jan 23, 2014 2521 2528 2475 2485 0 -56.79(-2.23%)
Jan 22, 2014 2560 2566 2526 2542 0 -30.13(-1.17%)
Jan 21, 2014 2573 2592 2554 2572 0 +10.44(+0.41%)
Jan 17, 2014 2561 2561 2561 0 -26.11(-1.01%)
Jan 16, 2014 2577 2602 2570 2587 0 +6.89(+0.27%)
Jan 15, 2014 2550 2586 2558 2581 0 +22.72(+0.89%)
Jan 14, 2014 2522 2561 2519 2558 0 +41.76(+1.66%)
Jan 13, 2014 2529 2564 2509 2516 0 -17.77(-0.70%)
Jan 10, 2014 2538 2550 2511 2534 0 +7.39(+0.29%)
Jan 09, 2014 2542 2567 2515 2526 0 -5.32(-0.21%)
Jan 08, 2014 2527 2547 2513 2532 0 -5.90(-0.23%)
Jan 07, 2014 2526 2547 2517 2538 0 +13.70(+0.54%)
Jan 06, 2014 2559 2564 2518 2524 0 -22.08(-0.87%)
Jan 03, 2014 2550 2565 2536 2546 0 +3.54(+0.14%)
Jan 02, 2014 2561 2570 2532 2543 0 -29.28(-1.14%)
Dec 31, 2013 2572 2572 2572 0 -0.73(-0.03%)
Dec 30, 2013 2560 2585 2562 2573 0 +3.70(+0.14%)
Dec 27, 2013 2565 2581 2557 2569 0 +1.11(+0.04%)
Dec 26, 2013 2551 2576 2548 2568 0 +14.01(+0.55%)
Dec 24, 2013 2554 2554 2554 0 +14.16(+0.56%)
Dec 23, 2013 2534 2552 2526 2540 0 +7.32(+0.29%)
Dec 20, 2013 2507 2539 2498 2532 0 +33.47(+1.34%)
Dec 19, 2013 2469 2506 2465 2499 0 +19.22(+0.78%)
Dec 18, 2013 2437 2481 2414 2480 0 +48.60(+2.00%)
Dec 17, 2013 2436 2454 2425 2431 0 -11.80(-0.48%)
Dec 16, 2013 2420 2457 2413 2443 0 +31.14(+1.29%)
Dec 13, 2013 2412 2431 2401 2412 0 -2.74(-0.11%)
Dec 12, 2013 2406 2425 2397 2414 0 +6.74(+0.28%)
Dec 11, 2013 2426 2447 2387 2408 0 -34.77(-1.42%)
Dec 10, 2013 2434 2460 2431 2442 0 -11.36(-0.46%)
Dec 09, 2013 2450 2466 2439 2454 0 +10.14(+0.41%)
Dec 06, 2013 2426 2452 2414 2444 0 +41.34(+1.72%)
Dec 05, 2013 2392 2416 2389 2402 0 -3.79(-0.16%)
Dec 04, 2013 2393 2427 2383 2406 0 -7.00(-0.29%)
Dec 03, 2013 2416 2429 2398 2413 0 -8.74(-0.36%)
Dec 02, 2013 2431 2444 2415 2422 0 -10.42(-0.43%)
Nov 29, 2013 2442 2456 2427 2432 0 -12.24(-0.50%)
Nov 27, 2013 2444 2444 2444 0 +10.39(+0.43%)
Nov 26, 2013 2421 2452 2422 2434 0 +3.48(+0.14%)
Nov 25, 2013 2456 2464 2420 2431 0 -19.05(-0.78%)
Nov 22, 2013 2434 2452 2420 2450 0 +21.31(+0.88%)
Nov 21, 2013 2399 2432 2402 2428 0 +27.53(+1.15%)
Nov 20, 2013 2413 2429 2389 2401 0 -7.99(-0.33%)
Nov 19, 2013 2413 2431 2402 2409 0 -15.07(-0.62%)
Nov 18, 2013 2436 2453 2417 2424 0 -14.50(-0.59%)
Nov 15, 2013 2429 2449 2414 2438 0 +21.14(+0.87%)
Nov 14, 2013 2412 2429 2403 2417 0 +23.14(+0.97%)
Nov 12, 2013 2394 2414 2386 2394 0 -15.21(-0.63%)
Nov 11, 2013 2398 2418 2398 2409 0 +2.46(+0.10%)
Nov 08, 2013 2363 2412 2369 2407 0 +35.26(+1.49%)
Nov 07, 2013 2410 2426 2365 2372 0 -46.59(-1.93%)
Nov 06, 2013 2408 2427 2393 2418 0 +13.89(+0.58%)
Nov 05, 2013 2388 2423 2379 2404 0 -13.87(-0.57%)
Nov 04, 2013 2412 2432 2405 2418 0 +9.98(+0.41%)
Nov 01, 2013 2405 2429 2386 2408 0 +1.18(+0.05%)
Oct 31, 2013 2386 2429 2384 2407 0 +13.73(+0.57%)
Oct 30, 2013 2410 2428 2387 2393 0 -23.65(-0.98%)
Oct 29, 2013 2396 2422 2385 2417 0 +16.07(+0.67%)
Oct 28, 2013 2400 2419 2385 2401 0 -26.62(-1.10%)
Oct 25, 2013 2408 2433 2390 2427 0 +22.40(+0.93%)
Oct 24, 2013 2395 2418 2393 2405 0 +3.05(+0.13%)
Oct 23, 2013 2391 2410 2382 2402 0 -4.17(-0.17%)
Oct 22, 2013 2374 2429 2375 2406 0 +12.65(+0.53%)
Oct 21, 2013 2372 2403 2373 2394 0 +17.69(+0.74%)
Oct 18, 2013 2349 2386 2345 2376 0 +37.33(+1.60%)
Oct 17, 2013 2305 2342 2309 2338 0 +18.45(+0.80%)
Oct 16, 2013 2323 2341 2309 2320 0 +2.30(+0.10%)
Oct 15, 2013 2329 2344 2312 2318 0 -30.29(-1.29%)
Oct 14, 2013 2318 2352 2320 2348 0 +6.96(+0.30%)
Oct 11, 2013 2313 2344 2315 2341 0 +16.88(+0.73%)
Oct 10, 2013 2284 2328 2280 2324 0 +63.83(+2.82%)
Oct 09, 2013 2253 2284 2244 2260 0 -0.42(-0.02%)
Oct 08, 2013 2283 2299 2257 2261 0 -30.26(-1.32%)
Oct 07, 2013 2273 2310 2276 2291 0 -14.34(-0.62%)
Oct 04, 2013 2300 2314 2290 2305 0 +6.49(+0.28%)
Oct 03, 2013 2315 2330 2281 2299 0 -29.92(-1.28%)
Oct 02, 2013 2327 2345 2314 2329 0 -20.60(-0.88%)
Oct 01, 2013 2329 2362 2328 2349 0 +8.63(+0.37%)
Sep 27, 2013 2346 2353 2333 2341 0 -19.18(-0.81%)
Sep 26, 2013 2335 2365 2339 2360 0 +17.92(+0.77%)
Sep 25, 2013 2350 2359 2338 2342 0 -2.69(-0.11%)
Sep 24, 2013 2326 2364 2324 2345 0 +12.78(+0.55%)
Sep 23, 2013 2324 2351 2320 2332 0 -4.35(-0.19%)
Sep 20, 2013 2365 2378 2331 2336 0 -34.10(-1.44%)
Sep 19, 2013 2350 2385 2352 2370 0 +19.04(+0.81%)
Sep 18, 2013 2305 2359 2305 2351 0 +34.53(+1.49%)
Sep 17, 2013 2299 2322 2296 2317 0 +9.73(+0.42%)
Sep 16, 2013 2315 2320 2299 2307 0 +17.42(+0.76%)
Sep 13, 2013 2276 2299 2272 2290 0 +10.70(+0.47%)
Sep 12, 2013 2270 2296 2271 2279 0 -1.12(-0.05%)
Sep 11, 2013 2273 2294 2264 2280 0 -3.20(-0.14%)
Sep 10, 2013 2262 2296 2264 2283 0 +30.66(+1.36%)
Sep 09, 2013 2218 2262 2224 2253 0 +35.86(+1.62%)
Sep 06, 2013 2222 2244 2198 2217 0 -3.77(-0.17%)
Sep 05, 2013 2194 2232 2193 2221 0 +13.45(+0.61%)
Sep 04, 2013 2175 2214 2178 2207 0 +23.92(+1.10%)
Sep 03, 2013 2189 2214 2171 2183 0 +15.48(+0.71%)
Aug 30, 2013 2168 2168 2168 0 -15.85(-0.73%)
Aug 29, 2013 2163 2197 2165 2184 0 +7.73(+0.36%)
Aug 28, 2013 2169 2196 2170 2176 0 -0.86(-0.04%)
Aug 27, 2013 2186 2202 2172 2177 0 -42.73(-1.93%)
Aug 26, 2013 2221 2242 2214 2219 0 -6.86(-0.31%)
Aug 23, 2013 2224 2242 2212 2226 0 -2.51(-0.11%)
Aug 22, 2013 2191 2240 2194 2229 0 +38.67(+1.77%)
Aug 21, 2013 2197 2216 2185 2190 0 -18.07(-0.82%)
Aug 20, 2013 2189 2219 2184 2208 0 +12.01(+0.55%)
Aug 19, 2013 2196 2217 2191 2196 0 -10.91(-0.49%)
Aug 16, 2013 2187 2222 2190 2207 0 +5.56(+0.25%)
Aug 15, 2013 2212 2229 2191 2202 0 -41.27(-1.84%)
Aug 14, 2013 2244 2258 2235 2243 0 -12.28(-0.54%)
Aug 13, 2013 2255 2270 2237 2255 0 +3.17(+0.14%)
Aug 12, 2013 2216 2257 2214 2252 0 +24.97(+1.12%)
Aug 09, 2013 2224 2243 2212 2227 0 -7.66(-0.34%)
Aug 08, 2013 2217 2245 2219 2235 0 +20.59(+0.93%)
Aug 07, 2013 2219 2234 2196 2214 0 -15.18(-0.68%)
Aug 06, 2013 2213 2238 2198 2229 0 -16.51(-0.74%)
Aug 05, 2013 2245 2262 2237 2246 0 -5.93(-0.26%)
Aug 02, 2013 2240 2254 2223 2252 0 -6.01(-0.27%)
Aug 01, 2013 2223 2267 2223 2258 0 +48.33(+2.19%)
Jul 31, 2013 2196 2230 2186 2209 0 +19.72(+0.90%)
Jul 30, 2013 2183 2200 2171 2190 0 +17.79(+0.82%)
Jul 29, 2013 2176 2194 2164 2172 0 -17.84(-0.81%)
Jul 26, 2013 2177 2196 2168 2190 0 -1.01(-0.05%)
Jul 25, 2013 2181 2195 2166 2191 0 +0.30(+0.01%)
Jul 24, 2013 2213 2216 2181 2190 0 -13.85(-0.63%)
Jul 23, 2013 2209 2217 2198 2204 0 -2.89(-0.13%)
Jul 22, 2013 2208 2228 2173 2207 0 +28.09(+1.29%)
Jul 19, 2013 2138 2181 2140 2179 0 +32.73(+1.52%)
Jul 18, 2013 2128 2156 2119 2146 0 +20.66(+0.97%)
Jul 17, 2013 2135 2141 2120 2126 0 +2.07(+0.10%)
Jul 16, 2013 2136 2141 2113 2124 0 -8.94(-0.42%)
Jul 15, 2013 2128 2147 2124 2132 0 +5.91(+0.28%)
Jul 12, 2013 2128 2144 2110 2127 0 -14.63(-0.68%)
Jul 11, 2013 2133 2149 2128 2141 0 +31.93(+1.51%)
Jul 10, 2013 2104 2126 2093 2109 0 -5.45(-0.26%)
Jul 09, 2013 2100 2122 2093 2115 0 +32.65(+1.57%)
Jul 08, 2013 2098 2112 2077 2082 0 -4.61(-0.22%)
Jul 05, 2013 2057 2089 2043 2087 0 +48.04(+2.36%)
Jul 03, 2013 2039 2039 2039 0 -4.73(-0.23%)
Jul 02, 2013 2041 2070 2035 2043 0 -6.04(-0.29%)
Jul 01, 2013 2018 2063 2021 2049 0 +30.81(+1.53%)
Jun 28, 2013 2032 2044 2011 2019 0 +1.07(+0.05%)
Jun 26, 2013 2022 2034 2000 2018 0 +14.17(+0.71%)
Jun 25, 2013 1997 2014 1987 2003 0 +25.62(+1.30%)
Jun 24, 2013 1987 1996 1961 1978 0 -31.85(-1.58%)
Jun 21, 2013 2015 2025 1990 2010 0 +7.88(+0.39%)
Jun 20, 2013 2040 2044 1994 2002 0 -60.26(-2.92%)
Jun 19, 2013 2080 2098 2059 2062 0 -27.64(-1.32%)
Jun 18, 2013 2058 2097 2062 2090 0 +25.84(+1.25%)
Jun 17, 2013 2057 2075 2046 2064 0 +18.78(+0.92%)
Jun 14, 2013 2055 2070 2036 2045 0 -19.07(-0.92%)
Jun 13, 2013 2034 2071 2022 2064 0 +29.94(+1.47%)
Jun 12, 2013 2071 2076 2031 2034 0 -21.94(-1.07%)
Jun 11, 2013 2061 2075 2047 2056 0 -31.64(-1.52%)
Jun 10, 2013 2090 2100 2074 2088 0 +0.33(+0.02%)
Jun 07, 2013 2061 2094 2055 2087 0 +36.53(+1.78%)
Jun 06, 2013 2033 2055 2027 2051 0 +11.86(+0.58%)
Jun 05, 2013 2077 2083 2030 2039 0 -41.94(-2.02%)
Jun 04, 2013 2092 2118 2068 2081 0 -19.41(-0.92%)
Jun 03, 2013 2091 2111 2068 2100 0 +7.41(+0.35%)
May 31, 2013 2089 2131 2084 2093 0 -11.66(-0.55%)
May 30, 2013 2078 2117 2082 2105 0 +22.67(+1.09%)
May 29, 2013 2081 2103 2074 2082 0 -17.06(-0.81%)
May 28, 2013 2091 2120 2084 2099 0 +27.23(+1.31%)
May 24, 2013 2072 2072 2072 0 -8.17(-0.39%)
May 23, 2013 2064 2090 2062 2080 0 -15.02(-0.72%)
May 22, 2013 2118 2137 2086 2095 0 -30.74(-1.45%)
May 21, 2013 2125 2145 2112 2126 0 -5.45(-0.26%)
May 20, 2013 2113 2153 2117 2131 0 +1.73(+0.08%)
May 17, 2013 2093 2135 2089 2129 0 +44.50(+2.13%)
May 16, 2013 2084 2108 2075 2085 0 -13.36(-0.64%)
May 15, 2013 2079 2105 2080 2098 0 +36.82(+1.79%)
May 13, 2013 2058 2074 2049 2061 0 -5.92(-0.29%)
May 10, 2013 2051 2076 2049 2067 0 +14.14(+0.69%)
May 09, 2013 2038 2077 2038 2053 0 +6.87(+0.34%)
May 08, 2013 2017 2049 2010 2046 0 +13.22(+0.65%)
May 07, 2013 2006 2040 2006 2033 0 -5.94(-0.29%)
May 06, 2013 2017 2049 2018 2039 0 +14.32(+0.71%)
May 03, 2013 1998 2036 1984 2025 0 +40.89(+2.06%)
May 02, 2013 1951 1990 1948 1984 0 +38.54(+1.98%)
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.