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 31, 2019 3708 3727 3690 3704 0 -7.39(-0.20%)
Dec 30, 2019 3727 3734 3696 3712 0 -12.47(-0.33%)
Dec 27, 2019 3728 3740 3703 3724 0 +4.44(+0.12%)
Dec 26, 2019 3714 3725 3689 3720 0 +16.14(+0.44%)
Dec 24, 2019 3735 3736 3696 3704 0 -24.35(-0.65%)
Dec 23, 2019 3717 3738 3698 3728 0 +21.50(+0.58%)
Dec 20, 2019 3735 3742 3687 3707 0 +7.93(+0.21%)
Dec 19, 2019 3687 3712 3672 3699 0 +11.70(+0.32%)
Dec 18, 2019 3698 3713 3654 3687 0 -2.56(-0.07%)
Dec 17, 2019 3727 3742 3679 3689 0 -9.26(-0.25%)
Dec 16, 2019 3716 3741 3691 3699 0 +13.30(+0.36%)
Dec 13, 2019 3697 3744 3660 3685 0 -21.59(-0.58%)
Dec 12, 2019 3666 3725 3648 3707 0 +39.89(+1.09%)
Dec 11, 2019 3629 3672 3616 3667 0 +54.25(+1.50%)
Dec 10, 2019 3637 3662 3601 3613 0 -13.48(-0.37%)
Dec 09, 2019 3630 3660 3615 3626 0 -9.78(-0.27%)
Dec 06, 2019 3633 3664 3614 3636 0 +35.35(+0.98%)
Dec 05, 2019 3596 3612 3573 3601 0 +21.49(+0.60%)
Dec 04, 2019 3588 3632 3566 3579 0 +9.25(+0.26%)
Dec 03, 2019 3559 3582 3521 3570 0 -30.13(-0.84%)
Dec 02, 2019 3644 3673 3596 3600 0 -36.72(-1.01%)
Nov 29, 2019 3651 3660 3624 3637 0 -24.95(-0.68%)
Nov 27, 2019 3665 3672 3624 3662 0 -1.25(-0.03%)
Nov 26, 2019 3651 3676 3626 3663 0 +6.65(+0.18%)
Nov 25, 2019 3624 3661 3607 3656 0 +49.52(+1.37%)
Nov 22, 2019 3603 3614 3576 3607 0 +12.63(+0.35%)
Nov 21, 2019 3574 3603 3547 3594 0 +24.29(+0.68%)
Nov 20, 2019 3565 3594 3539 3570 0 -8.14(-0.23%)
Nov 19, 2019 3570 3598 3541 3578 0 +27.21(+0.77%)
Nov 18, 2019 3566 3573 3534 3551 0 -23.96(-0.67%)
Nov 15, 2019 3592 3605 3557 3575 0 +14.67(+0.41%)
Nov 14, 2019 3547 3589 3537 3560 0 -21.04(-0.59%)
Nov 13, 2019 3560 3600 3541 3581 0 -4.90(-0.14%)
Nov 12, 2019 3585 3610 3563 3586 0 +15.01(+0.42%)
Nov 11, 2019 3547 3582 3539 3571 0 -4.73(-0.13%)
Nov 08, 2019 3574 3595 3552 3576 0 -5.96(-0.17%)
Nov 07, 2019 3603 3631 3563 3582 0 -4.39(-0.12%)
Nov 06, 2019 3556 3606 3532 3586 0 +3.31(+0.09%)
Nov 05, 2019 3542 3602 3526 3583 0 +15.40(+0.43%)
Nov 04, 2019 3571 3644 3534 3568 0 +29.09(+0.82%)
Nov 01, 2019 3465 3542 3455 3538 0 +104.61(+3.05%)
Oct 31, 2019 3473 3503 3394 3434 0 -65.13(-1.86%)
Oct 30, 2019 3506 3518 3456 3499 0 -4.75(-0.14%)
Oct 29, 2019 3444 3519 3438 3504 0 +37.06(+1.07%)
Oct 28, 2019 3481 3499 3446 3467 0 +0.63(+0.02%)
Oct 25, 2019 3421 3480 3409 3466 0 +49.33(+1.44%)
Oct 24, 2019 3463 3470 3366 3417 0 -25.90(-0.75%)
Oct 23, 2019 3422 3451 3407 3443 0 +15.92(+0.46%)
Oct 22, 2019 3407 3457 3374 3427 0 +18.81(+0.55%)
Oct 21, 2019 3415 3447 3388 3408 0 +11.12(+0.33%)
Oct 18, 2019 3379 3418 3368 3397 0 +7.96(+0.23%)
Oct 17, 2019 3367 3403 3360 3389 0 +45.73(+1.37%)
Oct 16, 2019 3355 3384 3337 3343 0 -19.69(-0.59%)
Oct 15, 2019 3345 3398 3322 3363 0 +21.46(+0.64%)
Oct 14, 2019 3339 3363 3317 3341 0 -13.78(-0.41%)
Oct 11, 2019 3321 3407 3308 3355 0 +87.79(+2.69%)
Oct 10, 2019 3222 3291 3220 3267 0 +45.73(+1.42%)
Oct 09, 2019 3218 3239 3186 3222 0 +34.60(+1.09%)
Oct 08, 2019 3218 3231 3181 3187 0 -66.75(-2.05%)
Oct 07, 2019 3288 3302 3246 3254 0 -50.67(-1.53%)
Oct 04, 2019 3266 3310 3252 3304 0 +42.55(+1.30%)
Oct 03, 2019 3220 3268 3189 3262 0 +25.31(+0.78%)
Oct 02, 2019 3274 3286 3199 3236 0 -78.15(-2.36%)
Oct 01, 2019 3442 3462 3309 3315 0 -93.74(-2.75%)
Sep 30, 2019 3397 3424 3384 3408 0 +16.45(+0.48%)
Sep 27, 2019 3382 3428 3332 3392 0 +43.08(+1.29%)
Sep 26, 2019 3360 3374 3334 3349 0 -13.73(-0.41%)
Sep 25, 2019 3335 3373 3312 3363 0 +27.93(+0.84%)
Sep 24, 2019 3390 3407 3324 3335 0 -47.88(-1.42%)
Sep 23, 2019 3340 3402 3324 3383 0 +16.40(+0.49%)
Sep 20, 2019 3377 3399 3337 3366 0 +3.36(+0.10%)
Sep 19, 2019 3376 3402 3353 3363 0 -11.78(-0.35%)
Sep 18, 2019 3369 3384 3323 3375 0 -9.69(-0.29%)
Sep 17, 2019 3373 3397 3338 3384 0 +0.23(+0.01%)
Sep 16, 2019 3392 3414 3363 3384 0 -19.55(-0.57%)
Sep 13, 2019 3407 3435 3368 3404 0 +24.47(+0.72%)
Sep 12, 2019 3383 3414 3343 3379 0 -6.29(-0.19%)
Sep 11, 2019 3361 3400 3325 3385 0 +29.66(+0.88%)
Sep 10, 2019 3316 3359 3255 3356 0 +32.28(+0.97%)
Sep 09, 2019 3338 3389 3271 3323 0 -3.37(-0.10%)
Sep 06, 2019 3323 3341 3296 3327 0 +13.66(+0.41%)
Sep 05, 2019 3253 3330 3249 3313 0 +104.10(+3.24%)
Sep 04, 2019 3185 3219 3181 3209 0 +56.55(+1.79%)
Sep 03, 2019 3182 3189 3124 3152 0 -62.04(-1.93%)
Aug 30, 2019 3221 3240 3199 3215 0 +24.40(+0.76%)
Aug 29, 2019 3152 3200 3145 3190 0 +75.14(+2.41%)
Aug 28, 2019 3077 3127 3059 3115 0 +24.25(+0.78%)
Aug 27, 2019 3112 3119 3066 3091 0 +11.89(+0.39%)
Aug 26, 2019 3097 3115 3043 3079 0 +8.99(+0.29%)
Aug 23, 2019 3122 3159 3053 3070 0 -78.12(-2.48%)
Aug 22, 2019 3179 3192 3135 3148 0 -18.48(-0.58%)
Aug 21, 2019 3186 3195 3153 3166 0 +15.43(+0.49%)
Aug 20, 2019 3178 3187 3144 3151 0 -31.44(-0.99%)
Aug 19, 2019 3185 3201 3161 3182 0 +44.57(+1.42%)
Aug 16, 2019 3085 3149 3081 3138 0 +76.76(+2.51%)
Aug 15, 2019 3068 3091 3035 3061 0 -12.46(-0.41%)
Aug 14, 2019 3123 3140 3067 3074 0 -106.87(-3.36%)
Aug 13, 2019 3111 3226 3101 3180 0 +55.31(+1.77%)
Aug 12, 2019 3155 3173 3118 3125 0 -45.81(-1.44%)
Aug 09, 2019 3205 3211 3151 3171 0 -51.59(-1.60%)
Aug 08, 2019 3184 3229 3171 3223 0 +67.53(+2.14%)
Aug 07, 2019 3144 3170 3098 3155 0 -44.86(-1.40%)
Aug 06, 2019 3159 3215 3130 3200 0 +68.81(+2.20%)
Aug 05, 2019 3181 3195 3110 3131 0 -109.17(-3.37%)
Aug 02, 2019 3286 3296 3219 3240 0 -51.99(-1.58%)
Aug 01, 2019 3353 3405 3279 3292 0 -62.63(-1.87%)
Jul 31, 2019 3419 3438 3310 3355 0 -64.82(-1.90%)
Jul 30, 2019 3351 3426 3333 3420 0 +58.71(+1.75%)
Jul 29, 2019 3383 3399 3324 3361 0 -32.58(-0.96%)
Jul 26, 2019 3412 3426 3370 3394 0 -24.26(-0.71%)
Jul 25, 2019 3422 3438 3338 3418 0 -23.18(-0.67%)
Jul 24, 2019 3393 3457 3384 3441 0 +21.97(+0.64%)
Jul 23, 2019 3378 3429 3357 3419 0 +65.80(+1.96%)
Jul 22, 2019 3362 3389 3338 3353 0 -5.19(-0.15%)
Jul 19, 2019 3353 3389 3328 3358 0 +25.87(+0.78%)
Jul 18, 2019 3346 3363 3318 3333 0 -14.50(-0.43%)
Jul 17, 2019 3409 3420 3343 3347 0 -70.13(-2.05%)
Jul 16, 2019 3374 3439 3362 3417 0 +35.62(+1.05%)
Jul 15, 2019 3399 3406 3363 3382 0 -18.02(-0.53%)
Jul 12, 2019 3341 3409 3332 3400 0 +69.25(+2.08%)
Jul 11, 2019 3305 3340 3286 3330 0 +27.27(+0.83%)
Jul 10, 2019 3332 3351 3290 3303 0 -17.86(-0.54%)
Jul 09, 2019 3320 3342 3294 3321 0 -18.16(-0.54%)
Jul 08, 2019 3351 3376 3330 3339 0 -26.72(-0.79%)
Jul 05, 2019 3367 3381 3306 3366 0 -28.55(-0.84%)
Jul 03, 2019 3389 3407 3360 3394 0 +16.91(+0.50%)
Jul 02, 2019 3391 3398 3354 3377 0 -20.97(-0.62%)
Jul 01, 2019 3425 3441 3369 3398 0 +21.04(+0.62%)
Jun 28, 2019 3355 3406 3344 3377 0 +30.92(+0.92%)
Jun 27, 2019 3353 3373 3323 3346 0 +1.34(+0.04%)
Jun 26, 2019 3335 3366 3319 3345 0 +15.06(+0.45%)
Jun 25, 2019 3343 3364 3323 3330 0 -13.19(-0.39%)
Jun 24, 2019 3354 3381 3339 3343 0 -10.69(-0.32%)
Jun 21, 2019 3370 3387 3332 3354 0 -13.22(-0.39%)
Jun 20, 2019 3348 3379 3311 3367 0 +66.56(+2.02%)
Jun 19, 2019 3316 3331 3282 3301 0 -6.24(-0.19%)
Jun 18, 2019 3270 3337 3260 3307 0 +61.03(+1.88%)
Jun 17, 2019 3272 3283 3237 3246 0 -19.89(-0.61%)
Jun 14, 2019 3277 3283 3223 3266 0 -20.07(-0.61%)
Jun 13, 2019 3286 3301 3256 3286 0 +17.47(+0.53%)
Jun 12, 2019 3284 3295 3251 3268 0 -23.00(-0.70%)
Jun 11, 2019 3347 3364 3279 3291 0 -26.74(-0.81%)
Jun 10, 2019 3314 3345 3297 3318 0 +29.66(+0.90%)
Jun 07, 2019 3256 3309 3246 3288 0 +51.29(+1.58%)
Jun 06, 2019 3241 3259 3196 3237 0 -6.11(-0.19%)
Jun 05, 2019 3228 3256 3197 3243 0 +38.36(+1.20%)
Jun 04, 2019 3160 3210 3135 3205 0 +80.27(+2.57%)
Jun 03, 2019 3092 3153 3087 3125 0 +36.53(+1.18%)
May 31, 2019 3105 3124 3081 3088 0 -52.61(-1.68%)
May 30, 2019 3135 3165 3124 3141 0 +13.87(+0.44%)
May 29, 2019 3109 3145 3095 3127 0 -0.44(-0.01%)
May 28, 2019 3180 3196 3121 3127 0 -46.89(-1.48%)
May 24, 2019 3218 3231 3163 3174 0 -16.44(-0.52%)
May 23, 2019 3227 3240 3155 3191 0 -75.21(-2.30%)
May 22, 2019 3283 3302 3262 3266 0 -31.77(-0.96%)
May 21, 2019 3266 3314 3255 3298 0 +65.36(+2.02%)
May 20, 2019 3250 3262 3213 3232 0 -39.48(-1.21%)
May 17, 2019 3284 3312 3259 3272 0 -46.41(-1.40%)
May 16, 2019 3306 3339 3290 3318 0 +21.82(+0.66%)
May 15, 2019 3245 3316 3236 3296 0 +25.89(+0.79%)
May 14, 2019 3260 3303 3248 3270 0 +25.87(+0.80%)
May 13, 2019 3278 3294 3208 3244 0 -104.70(-3.13%)
May 10, 2019 3309 3361 3257 3349 0 +21.32(+0.64%)
May 09, 2019 3291 3333 3260 3328 0 +4.83(+0.15%)
May 08, 2019 3343 3364 3307 3323 0 -28.36(-0.85%)
May 07, 2019 3365 3390 3310 3351 0 -93.82(-2.72%)
May 06, 2019 3410 3461 3385 3445 0 -37.70(-1.08%)
May 03, 2019 3458 3490 3443 3483 0 +50.45(+1.47%)
May 02, 2019 3421 3448 3381 3432 0 -23.71(-0.69%)
May 01, 2019 3489 3503 3443 3456 0 -27.74(-0.80%)
Apr 30, 2019 3497 3506 3439 3484 0 -12.85(-0.37%)
Apr 29, 2019 3517 3543 3455 3497 0 +9.12(+0.26%)
Apr 26, 2019 3468 3496 3441 3488 0 +29.96(+0.87%)
Apr 25, 2019 3516 3546 3426 3458 0 -62.50(-1.78%)
Apr 24, 2019 3538 3550 3507 3520 0 -20.35(-0.57%)
Apr 23, 2019 3525 3557 3507 3541 0 +11.83(+0.34%)
Apr 22, 2019 3508 3541 3491 3529 0 +7.31(+0.21%)
Apr 18, 2019 3515 3539 3497 3521 0 +19.67(+0.56%)
Apr 17, 2019 3525 3540 3491 3502 0 -2.32(-0.07%)
Apr 16, 2019 3510 3521 3486 3504 0 +5.73(+0.16%)
Apr 15, 2019 3508 3516 3479 3498 0 -8.62(-0.25%)
Apr 12, 2019 3492 3518 3476 3507 0 +39.88(+1.15%)
Apr 11, 2019 3446 3475 3426 3467 0 +30.13(+0.88%)
Apr 10, 2019 3422 3449 3405 3437 0 +20.56(+0.60%)
Apr 09, 2019 3440 3450 3406 3416 0 -41.62(-1.20%)
Apr 08, 2019 3444 3467 3414 3458 0 +10.69(+0.31%)
Apr 05, 2019 3444 3465 3419 3447 0 +12.55(+0.37%)
Apr 04, 2019 3424 3445 3401 3435 0 +13.16(+0.38%)
Apr 03, 2019 3416 3445 3396 3422 0 +24.51(+0.72%)
Apr 02, 2019 3406 3414 3374 3397 0 -5.35(-0.16%)
Apr 01, 2019 3363 3411 3346 3402 0 +80.80(+2.43%)
Mar 29, 2019 3314 3331 3297 3322 0 +33.65(+1.02%)
Mar 28, 2019 3254 3302 3246 3288 0 +36.31(+1.12%)
Mar 27, 2019 3248 3265 3224 3252 0 +4.65(+0.14%)
Mar 26, 2019 3236 3263 3224 3247 0 +37.40(+1.17%)
Mar 25, 2019 3206 3238 3188 3210 0 +1.11(+0.03%)
Mar 22, 2019 3292 3299 3201 3208 0 -102.88(-3.11%)
Mar 21, 2019 3262 3326 3252 3311 0 +34.50(+1.05%)
Mar 20, 2019 3299 3319 3252 3277 0 -24.64(-0.75%)
Mar 19, 2019 3333 3349 3288 3302 0 -13.63(-0.41%)
Mar 18, 2019 3260 3321 3254 3315 0 +63.54(+1.95%)
Mar 15, 2019 3256 3270 3233 3252 0 +3.83(+0.12%)
Mar 14, 2019 3269 3278 3239 3248 0 -26.09(-0.80%)
Mar 13, 2019 3258 3293 3244 3274 0 +25.78(+0.79%)
Mar 12, 2019 3265 3276 3241 3248 0 -10.87(-0.33%)
Mar 11, 2019 3206 3263 3203 3259 0 +50.97(+1.59%)
Mar 08, 2019 3198 3219 3178 3208 0 -26.05(-0.81%)
Mar 07, 2019 3250 3255 3199 3234 0 -21.05(-0.65%)
Mar 06, 2019 3271 3282 3249 3255 0 -13.82(-0.42%)
Mar 05, 2019 3278 3294 3264 3269 0 -11.84(-0.36%)
Mar 04, 2019 3317 3336 3260 3281 0 -20.64(-0.63%)
Mar 01, 2019 3319 3332 3281 3301 0 +8.31(+0.25%)
Feb 28, 2019 3300 3314 3277 3293 0 -12.91(-0.39%)
Feb 27, 2019 3273 3314 3262 3306 0 +24.46(+0.75%)
Feb 26, 2019 3277 3306 3268 3282 0 -6.92(-0.21%)
Feb 25, 2019 3300 3316 3279 3288 0 +11.75(+0.36%)
Feb 22, 2019 3265 3287 3248 3277 0 +26.98(+0.83%)
Feb 21, 2019 3251 3268 3225 3250 0 -13.77(-0.42%)
Feb 20, 2019 3238 3272 3230 3263 0 +31.75(+0.98%)
Feb 19, 2019 3226 3253 3207 3232 0 -11.63(-0.36%)
Feb 15, 2019 3196 3248 3186 3243 0 +77.80(+2.46%)
Feb 14, 2019 3187 3204 3153 3166 0 -53.78(-1.67%)
Feb 13, 2019 3213 3237 3195 3219 0 +17.68(+0.55%)
Feb 12, 2019 3156 3213 3143 3202 0 +74.75(+2.39%)
Feb 11, 2019 3123 3139 3104 3127 0 +12.53(+0.40%)
Feb 08, 2019 3083 3123 3064 3114 0 +20.29(+0.66%)
Feb 07, 2019 3108 3122 3071 3094 0 -42.46(-1.35%)
Feb 06, 2019 3128 3149 3108 3137 0 +5.69(+0.18%)
Feb 05, 2019 3104 3143 3071 3131 0 +5.59(+0.18%)
Feb 04, 2019 3096 3131 3073 3125 0 +28.76(+0.93%)
Feb 01, 2019 3076 3112 3048 3096 0 +49.20(+1.61%)
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%)
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.