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 (%)
Nov 30, 2012 1803 1818 1789 1800 0 -10.68(-0.59%)
Nov 29, 2012 1772 1820 1790 1810 0 +18.15(+1.01%)
Nov 28, 2012 1755 1795 1752 1792 0 +23.71(+1.34%)
Nov 27, 2012 1755 1792 1752 1768 0 +4.41(+0.25%)
Nov 26, 2012 1754 1776 1751 1764 0 -7.11(-0.40%)
Nov 24, 2012 1749 1774 1751 1771 0 +0.00(+0.00%)
Nov 23, 2012 1749 1774 1751 1771 0 +21.51(+1.23%)
Nov 21, 2012 1750 1750 1750 0 +0.96(+0.05%)
Nov 20, 2012 1737 1758 1724 1749 0 -8.41(-0.48%)
Nov 19, 2012 1744 1769 1739 1757 0 +31.50(+1.83%)
Nov 16, 2012 1712 1733 1703 1726 0 +8.38(+0.49%)
Nov 15, 2012 1718 1737 1703 1717 0 -0.48(-0.03%)
Nov 14, 2012 1751 1763 1712 1718 0 -40.06(-2.28%)
Nov 13, 2012 1742 1782 1740 1758 0 -15.42(-0.87%)
Nov 12, 2012 1770 1786 1762 1773 0 +4.75(+0.27%)
Nov 09, 2012 1751 1792 1743 1768 0 +9.99(+0.57%)
Nov 08, 2012 1765 1785 1752 1758 0 -12.09(-0.68%)
Nov 07, 2012 1790 1806 1767 1770 0 -47.24(-2.60%)
Nov 06, 2012 1820 1849 1807 1818 0 +24.09(+1.34%)
Nov 05, 2012 1776 1799 1765 1794 0 +15.94(+0.90%)
Nov 02, 2012 1798 1817 1772 1778 0 -16.72(-0.93%)
Nov 01, 2012 1742 1806 1741 1794 0 +52.97(+3.04%)
Oct 31, 2012 1720 1758 1718 1741 0 +23.78(+1.38%)
Oct 26, 2012 1718 1718 1718 0 -4.53(-0.26%)
Oct 25, 2012 1708 1731 1705 1722 0 +25.31(+1.49%)
Oct 24, 2012 1709 1715 1691 1697 0 -3.03(-0.18%)
Oct 23, 2012 1697 1716 1686 1700 0 -28.16(-1.63%)
Oct 19, 2012 1752 1767 1714 1728 0 -61.86(-3.46%)
Oct 18, 2012 1778 1799 1771 1790 0 +6.88(+0.39%)
Oct 17, 2012 1770 1789 1763 1783 0 +19.05(+1.08%)
Oct 16, 2012 1753 1771 1750 1764 0 +17.86(+1.02%)
Oct 15, 2012 1740 1752 1728 1746 0 +9.60(+0.55%)
Oct 12, 2012 1743 1752 1725 1737 0 -0.36(-0.02%)
Oct 11, 2012 1745 1761 1733 1737 0 +2.93(+0.17%)
Oct 10, 2012 1752 1757 1722 1734 0 -23.76(-1.35%)
Oct 09, 2012 1776 1779 1747 1758 0 -18.17(-1.02%)
Oct 08, 2012 1772 1781 1764 1776 0 -7.14(-0.40%)
Oct 06, 2012 1784 1802 1774 1783 0 +0.00(+0.00%)
Oct 05, 2012 1784 1802 1774 1783 0 +9.97(+0.56%)
Oct 04, 2012 1769 1787 1761 1773 0 +12.21(+0.69%)
Oct 03, 2012 1750 1771 1744 1761 0 +8.40(+0.48%)
Oct 02, 2012 1756 1764 1743 1752 0 +2.24(+0.13%)
Oct 01, 2012 1753 1781 1739 1750 0 -4.60(-0.26%)
Sep 28, 2012 1740 1766 1734 1755 0 -0.58(-0.03%)
Sep 27, 2012 1741 1766 1738 1755 0 +19.79(+1.14%)
Sep 26, 2012 1747 1759 1728 1736 0 -15.00(-0.86%)
Sep 25, 2012 1774 1794 1748 1751 0 -47.35(-2.63%)
Sep 24, 2012 1784 1808 1781 1798 0 +1.07(+0.06%)
Sep 21, 2012 1803 1816 1789 1797 0 -1.77(-0.10%)
Sep 20, 2012 1787 1808 1778 1799 0 -11.48(-0.63%)
Sep 19, 2012 1791 1821 1788 1810 0 +14.40(+0.80%)
Sep 18, 2012 1775 1799 1776 1796 0 +11.26(+0.63%)
Sep 17, 2012 1775 1796 1767 1784 0 -1.98(-0.11%)
Sep 14, 2012 1780 1810 1773 1786 0 +1.84(+0.10%)
Sep 13, 2012 1757 1795 1741 1785 0 +19.86(+1.13%)
Sep 12, 2012 1760 1775 1754 1765 0 +0.64(+0.04%)
Sep 11, 2012 1760 1778 1755 1764 0 -2.33(-0.13%)
Sep 10, 2012 1761 1785 1759 1766 0 -1.26(-0.07%)
Sep 07, 2012 1763 1781 1752 1768 0 +3.20(+0.18%)
Sep 06, 2012 1730 1770 1734 1765 0 +41.02(+2.38%)
Sep 05, 2012 1737 1748 1715 1724 0 -19.46(-1.12%)
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.