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 (%)
Jun 30, 2014 2526 2544 2512 2524 0 -13.42(-0.53%)
Jun 27, 2014 2508 2547 2513 2538 0 +10.94(+0.43%)
Jun 26, 2014 2525 2540 2509 2527 0 -9.10(-0.36%)
Jun 25, 2014 2528 2549 2522 2536 0 +1.92(+0.08%)
Jun 24, 2014 2541 2574 2530 2534 0 -25.44(-0.99%)
Jun 23, 2014 2572 2589 2554 2559 0 -17.89(-0.69%)
Jun 20, 2014 2553 2593 2554 2577 0 +19.50(+0.76%)
Jun 19, 2014 2567 2586 2538 2558 0 -8.66(-0.34%)
Jun 18, 2014 2536 2571 2531 2566 0 +21.85(+0.86%)
Jun 17, 2014 2510 2558 2512 2544 0 +20.68(+0.82%)
Jun 16, 2014 2511 2540 2511 2524 0 -1.64(-0.06%)
Jun 13, 2014 2517 2539 2514 2525 0 +2.82(+0.11%)
Jun 12, 2014 2533 2549 2515 2523 0 -26.75(-1.05%)
Jun 11, 2014 2541 2563 2538 2549 0 -15.29(-0.60%)
Jun 10, 2014 2572 2580 2554 2565 0 +8.32(+0.33%)
Jun 06, 2014 2544 2561 2539 2556 0 +17.50(+0.69%)
Jun 05, 2014 2510 2544 2501 2539 0 +36.84(+1.47%)
Jun 04, 2014 2499 2515 2491 2502 0 -1.53(-0.06%)
Jun 03, 2014 2491 2517 2488 2504 0 -6.23(-0.25%)
Jun 02, 2014 2505 2518 2481 2510 0 +9.66(+0.39%)
May 30, 2014 2498 2508 2485 2500 0 +1.44(+0.06%)
May 29, 2014 2494 2507 2478 2499 0 +2.91(+0.12%)
May 28, 2014 2506 2522 2493 2496 0 -12.51(-0.50%)
May 27, 2014 2497 2522 2490 2508 0 +20.76(+0.83%)
May 23, 2014 2488 2488 2488 0 +15.77(+0.64%)
May 22, 2014 2462 2488 2452 2472 0 +13.85(+0.56%)
May 21, 2014 2450 2471 2439 2458 0 +15.50(+0.63%)
May 20, 2014 2483 2488 2433 2442 0 -46.57(-1.87%)
May 19, 2014 2470 2498 2466 2489 0 +8.94(+0.36%)
May 16, 2014 2476 2487 2457 2480 0 +5.54(+0.22%)
May 15, 2014 2484 2500 2449 2474 0 -28.18(-1.13%)
May 14, 2014 2523 2535 2498 2503 0 -32.95(-1.30%)
May 13, 2014 2536 2553 2530 2536 0 -5.82(-0.23%)
May 12, 2014 2504 2547 2507 2541 0 +47.15(+1.89%)
May 09, 2014 2485 2504 2469 2494 0 -2.64(-0.11%)
May 08, 2014 2483 2525 2482 2497 0 +2.85(+0.11%)
May 07, 2014 2481 2500 2459 2494 0 +20.19(+0.82%)
May 06, 2014 2491 2510 2470 2474 0 -31.82(-1.27%)
May 05, 2014 2498 2516 2478 2506 0 -3.87(-0.15%)
May 02, 2014 2514 2535 2498 2510 0 -8.71(-0.35%)
May 01, 2014 2527 2539 2501 2518 0 -13.08(-0.52%)
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%)
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.