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 (%)
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%)
Aug 01, 2011 1662 1693 1617 1649 0 -12.06(-0.73%)
Jul 29, 2011 1642 1688 1638 1661 0 -9.12(-0.55%)
Jul 28, 2011 1684 1701 1661 1670 0 -23.07(-1.36%)
Jul 27, 2011 1742 1756 1682 1693 0 -99.75(-5.56%)
Jul 26, 2011 1833 1836 1786 1793 0 -45.59(-2.48%)
Jul 25, 2011 1817 1855 1810 1839 0 +9.33(+0.51%)
Jul 22, 2011 1843 1850 1822 1829 0 -19.07(-1.03%)
Jul 21, 2011 1846 1866 1830 1848 0 +12.60(+0.69%)
Jul 20, 2011 1842 1846 1820 1836 0 +4.82(+0.26%)
Jul 19, 2011 1812 1836 1809 1831 0 +26.11(+1.45%)
Jul 18, 2011 1825 1826 1794 1805 0 -29.69(-1.62%)
Jul 15, 2011 1834 1846 1808 1835 0 +9.07(+0.50%)
Jul 14, 2011 1850 1860 1816 1825 0 -21.87(-1.18%)
Jul 13, 2011 1855 1871 1839 1847 0 +2.50(+0.14%)
Jul 12, 2011 1849 1859 1837 1845 0 -9.02(-0.49%)
Jul 11, 2011 1860 1870 1843 1854 0 -33.91(-1.80%)
Jul 08, 2011 1888 1899 1872 1888 0 -25.15(-1.31%)
Jul 07, 2011 1917 1927 1902 1913 0 +15.43(+0.81%)
Jul 06, 2011 1886 1905 1877 1898 0 +8.98(+0.48%)
Jul 05, 2011 1900 1905 1880 1889 0 -2.11(-0.11%)
Jul 01, 2011 1891 1891 1891 0 +27.16(+1.46%)
Jun 30, 2011 1827 1871 1824 1863 0 +42.60(+2.34%)
Jun 29, 2011 1823 1833 1808 1821 0 +6.06(+0.33%)
Jun 28, 2011 1790 1818 1778 1815 0 +29.98(+1.68%)
Jun 27, 2011 1772 1795 1759 1785 0 +10.74(+0.61%)
Jun 24, 2011 1789 1799 1768 1774 0 -14.26(-0.80%)
Jun 23, 2011 1753 1793 1744 1788 0 +6.55(+0.37%)
Jun 22, 2011 1782 1802 1775 1782 0 -9.63(-0.54%)
Jun 21, 2011 1770 1796 1765 1791 0 +32.20(+1.83%)
Jun 20, 2011 1756 1765 1750 1759 0 +17.57(+1.01%)
Jun 17, 2011 1757 1771 1733 1742 0 -6.02(-0.34%)
Jun 16, 2011 1741 1759 1722 1748 0 +11.10(+0.64%)
Jun 15, 2011 1748 1766 1731 1737 0 -31.81(-1.80%)
Jun 14, 2011 1743 1777 1740 1768 0 +44.49(+2.58%)
Jun 13, 2011 1728 1744 1713 1724 0 -0.46(-0.03%)
Jun 10, 2011 1737 1743 1714 1724 0 -19.83(-1.14%)
Jun 09, 2011 1736 1757 1728 1744 0 +11.45(+0.66%)
Jun 08, 2011 1733 1747 1720 1733 0 -4.65(-0.27%)
Jun 07, 2011 1744 1755 1731 1737 0 +1.87(+0.11%)
Jun 06, 2011 1730 1751 1723 1736 0 +0.07(+0.00%)
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.