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 (%)
Jan 29, 2010 1304 1332 1293 1298 0 -5.63(-0.43%)
Jan 28, 2010 1324 1327 1289 1304 0 -15.61(-1.18%)
Jan 27, 2010 1309 1327 1297 1319 0 +1.32(+0.10%)
Jan 26, 2010 1320 1339 1313 1318 0 -14.10(-1.06%)
Jan 25, 2010 1338 1352 1322 1332 0 +5.25(+0.40%)
Jan 22, 2010 1348 1367 1325 1327 0 -31.49(-2.32%)
Jan 21, 2010 1388 1397 1352 1358 0 -32.31(-2.32%)
Jan 20, 2010 1392 1403 1372 1391 0 -19.01(-1.35%)
Jan 19, 2010 1390 1418 1388 1410 0 +27.91(+2.02%)
Jan 15, 2010 1382 1382 1382 0 -17.85(-1.28%)
Jan 14, 2010 1381 1403 1378 1400 0 +9.69(+0.70%)
Jan 13, 2010 1390 1396 1377 1390 0 +3.70(+0.27%)
Jan 12, 2010 1378 1396 1375 1386 0 -7.80(-0.56%)
Jan 11, 2010 1377 1401 1372 1394 0 +18.22(+1.32%)
Jan 08, 2010 1353 1378 1349 1376 0 +13.40(+0.98%)
Jan 07, 2010 1341 1365 1340 1362 0 +8.29(+0.61%)
Jan 06, 2010 1342 1359 1335 1354 0 +8.46(+0.63%)
Jan 05, 2010 1350 1355 1335 1346 0 -5.10(-0.38%)
Jan 04, 2010 1343 1357 1331 1351 0 +24.26(+1.83%)
Dec 31, 2009 1327 1327 1327 0 -20.54(-1.52%)
Dec 30, 2009 1340 1356 1337 1347 0 -3.96(-0.29%)
Dec 29, 2009 1347 1362 1344 1351 0 -0.48(-0.04%)
Dec 28, 2009 1350 1363 1342 1352 0 +0.67(+0.05%)
Dec 24, 2009 1339 1359 1342 1351 0 +10.47(+0.78%)
Dec 23, 2009 1329 1347 1324 1340 0 +9.72(+0.73%)
Dec 22, 2009 1324 1348 1323 1331 0 +0.85(+0.06%)
Dec 21, 2009 1311 1336 1313 1330 0 +15.95(+1.21%)
Dec 18, 2009 1306 1322 1293 1314 0 +5.38(+0.41%)
Dec 17, 2009 1306 1321 1299 1308 0 -22.90(-1.72%)
Dec 16, 2009 1327 1341 1314 1331 0 +4.65(+0.35%)
Dec 15, 2009 1324 1337 1319 1327 0 -6.45(-0.48%)
Dec 14, 2009 1334 1338 1327 1333 0 +17.04(+1.29%)
Dec 11, 2009 1303 1323 1304 1316 0 +10.50(+0.80%)
Dec 10, 2009 1301 1319 1298 1306 0 +7.70(+0.59%)
Dec 09, 2009 1286 1306 1274 1298 0 +7.92(+0.61%)
Dec 08, 2009 1308 1318 1284 1290 0 -31.68(-2.40%)
Dec 07, 2009 1311 1337 1312 1322 0 +1.17(+0.09%)
Dec 04, 2009 1306 1331 1296 1321 0 +24.09(+1.86%)
Dec 03, 2009 1304 1327 1295 1296 0 -15.11(-1.15%)
Dec 02, 2009 1301 1325 1298 1312 0 -0.72(-0.05%)
Dec 01, 2009 1294 1322 1295 1312 0 +23.73(+1.84%)
Nov 30, 2009 1281 1298 1272 1289 0 -1.95(-0.15%)
Nov 27, 2009 1278 1304 1268 1290 0 -27.14(-2.06%)
Nov 25, 2009 1318 1318 1318 0 +2.34(+0.18%)
Nov 24, 2009 1310 1326 1300 1315 0 -0.53(-0.04%)
Nov 23, 2009 1306 1334 1307 1316 0 +17.78(+1.37%)
Nov 20, 2009 1287 1304 1278 1298 0 -4.34(-0.33%)
Nov 19, 2009 1312 1327 1290 1302 0 -30.35(-2.28%)
Nov 18, 2009 1334 1340 1316 1333 0 -1.28(-0.10%)
Nov 17, 2009 1325 1341 1315 1334 0 -1.58(-0.12%)
Nov 16, 2009 1303 1349 1306 1336 0 +28.40(+2.17%)
Nov 13, 2009 1289 1315 1289 1307 0 +10.99(+0.85%)
Nov 12, 2009 1295 1320 1291 1296 0 -11.11(-0.85%)
Nov 11, 2009 1312 1329 1298 1307 0 -5.56(-0.42%)
Nov 10, 2009 1309 1329 1302 1313 0 -11.41(-0.86%)
Nov 09, 2009 1306 1329 1307 1324 0 +22.05(+1.69%)
Nov 06, 2009 1287 1315 1286 1302 0 +11.41(+0.88%)
Nov 05, 2009 1256 1306 1264 1291 0 +34.03(+2.71%)
Nov 04, 2009 1247 1285 1243 1257 0 +9.74(+0.78%)
Nov 03, 2009 1209 1259 1213 1247 0 +26.08(+2.14%)
Nov 02, 2009 1208 1237 1197 1221 0 +10.48(+0.87%)
Oct 30, 2009 1241 1259 1206 1210 0 -44.58(-3.55%)
Oct 29, 2009 1229 1264 1229 1255 0 +25.21(+2.05%)
Oct 28, 2009 1241 1260 1224 1230 0 -26.18(-2.08%)
Oct 27, 2009 1263 1283 1248 1256 0 -14.35(-1.13%)
Oct 26, 2009 1272 1309 1256 1270 0 -14.99(-1.17%)
Oct 23, 2009 1276 1292 1277 1285 0 -16.28(-1.25%)
Oct 22, 2009 1273 1310 1266 1302 0 +19.59(+1.53%)
Oct 21, 2009 1278 1312 1277 1282 0 -8.71(-0.67%)
Oct 20, 2009 1271 1297 1279 1291 0 +3.56(+0.28%)
Oct 19, 2009 1259 1297 1261 1287 0 +23.40(+1.85%)
Oct 16, 2009 1258 1279 1250 1264 0 -16.48(-1.29%)
Oct 15, 2009 1265 1285 1266 1280 0 -0.59(-0.05%)
Oct 14, 2009 1258 1285 1260 1281 0 +26.72(+2.13%)
Oct 13, 2009 1250 1267 1241 1254 0 -8.40(-0.67%)
Oct 12, 2009 1269 1274 1253 1263 0 +6.57(+0.52%)
Oct 09, 2009 1247 1257 1239 1256 0 +10.65(+0.86%)
Oct 08, 2009 1235 1265 1232 1245 0 +15.71(+1.28%)
Oct 07, 2009 1226 1247 1221 1230 0 -11.08(-0.89%)
Oct 06, 2009 1225 1263 1228 1241 0 +15.71(+1.28%)
Oct 05, 2009 1203 1230 1206 1225 0 +18.38(+1.52%)
Oct 02, 2009 1206 1226 1200 1207 0 -21.47(-1.75%)
Oct 01, 2009 1262 1266 1219 1228 0 -36.50(-2.89%)
Sep 30, 2009 1263 1291 1242 1265 0 -8.83(-0.69%)
Sep 29, 2009 1258 1286 1261 1273 0 +12.64(+1.00%)
Sep 28, 2009 1234 1272 1237 1261 0 +17.01(+1.37%)
Sep 25, 2009 1243 1260 1231 1244 0 -10.56(-0.84%)
Sep 24, 2009 1268 1288 1245 1254 0 -19.82(-1.56%)
Sep 23, 2009 1281 1298 1269 1274 0 -15.11(-1.17%)
Sep 22, 2009 1279 1301 1278 1289 0 +5.28(+0.41%)
Sep 21, 2009 1282 1301 1274 1284 0 -20.82(-1.60%)
Sep 18, 2009 1302 1323 1296 1305 0 -1.00(-0.08%)
Sep 17, 2009 1294 1323 1289 1306 0 +19.93(+1.55%)
Sep 16, 2009 1274 1314 1274 1286 0 +9.77(+0.77%)
Sep 15, 2009 1252 1286 1255 1276 0 +18.09(+1.44%)
Sep 14, 2009 1219 1264 1225 1258 0 +16.38(+1.32%)
Sep 11, 2009 1229 1257 1228 1242 0 +6.73(+0.54%)
Sep 10, 2009 1201 1237 1202 1235 0 +21.87(+1.80%)
Sep 09, 2009 1185 1221 1187 1213 0 +18.75(+1.57%)
Sep 08, 2009 1178 1204 1182 1194 0 +12.65(+1.07%)
Sep 04, 2009 1182 1182 1182 0 +21.18(+1.83%)
Sep 03, 2009 1144 1166 1145 1160 0 +12.05(+1.05%)
Sep 02, 2009 1147 1162 1139 1148 0 -0.62(-0.05%)
Sep 01, 2009 1161 1191 1144 1149 0 -20.99(-1.79%)
Aug 31, 2009 1162 1178 1155 1170 0 -13.80(-1.17%)
Aug 28, 2009 1188 1205 1172 1184 0 -5.67(-0.48%)
Aug 27, 2009 1187 1198 1170 1189 0 -2.28(-0.19%)
Aug 26, 2009 1181 1199 1176 1192 0 -0.95(-0.08%)
Aug 25, 2009 1162 1201 1164 1193 0 +25.34(+2.17%)
Aug 24, 2009 1152 1179 1156 1167 0 +8.02(+0.69%)
Aug 21, 2009 1135 1166 1130 1159 0 +28.39(+2.51%)
Aug 20, 2009 1114 1137 1107 1131 0 +14.48(+1.30%)
Aug 19, 2009 1098 1128 1099 1116 0 -1.06(-0.09%)
Aug 18, 2009 1085 1122 1088 1118 0 +20.00(+1.82%)
Aug 17, 2009 1114 1122 1088 1098 0 -35.06(-3.10%)
Aug 14, 2009 1149 1157 1121 1133 0 -22.68(-1.96%)
Aug 13, 2009 1161 1167 1144 1155 0 +2.18(+0.19%)
Aug 12, 2009 1138 1168 1132 1153 0 +12.47(+1.09%)
Aug 11, 2009 1142 1152 1124 1141 0 -3.36(-0.29%)
Aug 10, 2009 1141 1154 1127 1144 0 +1.26(+0.11%)
Aug 07, 2009 1128 1151 1119 1143 0 +28.30(+2.54%)
Aug 06, 2009 1119 1128 1106 1114 0 -2.81(-0.25%)
Aug 05, 2009 1143 1151 1108 1117 0 -30.95(-2.70%)
Aug 04, 2009 1122 1161 1107 1148 0 -0.62(-0.05%)
Aug 03, 2009 1141 1160 1116 1149 0 +15.92(+1.41%)
Jul 31, 2009 1150 1163 1129 1133 0 -18.38(-1.60%)
Jul 30, 2009 1143 1174 1126 1151 0 +20.36(+1.80%)
Jul 29, 2009 1135 1142 1116 1131 0 -9.12(-0.80%)
Jul 28, 2009 1146 1155 1127 1140 0 -8.08(-0.70%)
Jul 27, 2009 1156 1161 1139 1148 0 +40.32(+3.64%)
Jul 25, 2009 1105 1113 1098 1108 0 -44.71(-3.88%)
Jul 24, 2009 1138 1159 1130 1153 0 +4.60(+0.40%)
Jul 23, 2009 1114 1151 1109 1148 0 +35.07(+3.15%)
Jul 22, 2009 1101 1122 1094 1113 0 +7.99(+0.72%)
Jul 21, 2009 1111 1128 1091 1105 0 +62.14(+5.96%)
Jun 26, 2009 1030 1049 1023 1043 0 +9.56(+0.93%)
Jun 25, 2009 1024 1043 1018 1033 0 +24.42(+2.42%)
Jun 24, 2009 1006 1037 999.26 1009 0 +9.64(+0.96%)
Jun 23, 2009 1006 1013 989.16 999.09 0 -5.24(-0.52%)
Jun 22, 2009 1035 1036 1001 1004 0 -36.95(-3.55%)
Jun 19, 2009 1054 1063 1035 1041 0 -4.35(-0.42%)
Jun 18, 2009 1050 1058 1029 1046 0 -2.72(-0.26%)
Jun 17, 2009 1051 1064 1036 1048 0 -6.30(-0.60%)
Jun 16, 2009 1083 1090 1050 1055 0 -23.96(-2.22%)
Jun 15, 2009 1100 1102 1067 1079 0 -32.51(-2.93%)
Jun 12, 2009 1106 1115 1085 1111 0 -2.28(-0.20%)
Jun 11, 2009 1114 1135 1105 1113 0 -0.54(-0.05%)
Jun 10, 2009 1125 1136 1088 1114 0 -5.53(-0.49%)
Jun 09, 2009 1122 1133 1106 1119 0 -3.31(-0.29%)
Jun 08, 2009 1108 1134 1101 1123 0 -1.32(-0.12%)
Jun 05, 2009 1115 1137 1108 1124 0 +19.90(+1.80%)
Jun 04, 2009 1091 1108 1078 1104 0 +18.20(+1.68%)
Jun 03, 2009 1095 1103 1071 1086 0 -13.63(-1.24%)
Jun 02, 2009 1082 1111 1075 1100 0 +18.96(+1.75%)
Jun 01, 2009 1039 1091 1033 1081 0 +59.17(+5.79%)
May 29, 2009 1029 1039 1006 1022 0 -1.80(-0.18%)
May 28, 2009 1032 1039 1002 1023 0 -4.05(-0.39%)
May 27, 2009 1053 1061 1023 1027 0 -24.69(-2.35%)
May 26, 2009 1012 1062 1002 1052 0 +35.08(+3.45%)
May 25, 2009 1009 1036 1001 1017 0 +0.00(+0.00%)
May 22, 2009 1009 1036 1001 1017 0 +7.56(+0.75%)
May 21, 2009 1038 1042 996.81 1009 0 -38.72(-3.69%)
May 20, 2009 1082 1090 1044 1048 0 -23.77(-2.22%)
May 19, 2009 1077 1087 1055 1072 0 -13.85(-1.28%)
May 18, 2009 1061 1089 1051 1086 0 +32.88(+3.12%)
May 15, 2009 1053 1071 1033 1053 0 -0.95(-0.09%)
May 14, 2009 1040 1070 1035 1054 0 +8.43(+0.81%)
May 13, 2009 1072 1075 1038 1045 0 -52.44(-4.78%)
May 12, 2009 1111 1118 1078 1098 0 -6.41(-0.58%)
May 11, 2009 1121 1128 1095 1104 0 -33.56(-2.95%)
May 08, 2009 1116 1144 1102 1138 0 +37.20(+3.38%)
May 07, 2009 1143 1149 1085 1101 0 -30.49(-2.70%)
May 06, 2009 1152 1158 1113 1131 0 -6.52(-0.57%)
May 05, 2009 1145 1159 1123 1138 0 -18.02(-1.56%)
May 04, 2009 1118 1157 1110 1156 0 +51.28(+4.64%)
May 01, 2009 1087 1123 1064 1104 0 +31.02(+2.89%)
Apr 30, 2009 1077 1111 1065 1073 0 +5.77(+0.54%)
Apr 29, 2009 1039 1081 1024 1068 0 +29.50(+2.84%)
Apr 28, 2009 1031 1053 1014 1038 0 -7.90(-0.76%)
Apr 27, 2009 1053 1068 1031 1046 0 -16.87(-1.59%)
Apr 24, 2009 1036 1080 1029 1063 0 +33.17(+3.22%)
Apr 23, 2009 1025 1042 999.42 1030 0 +3.73(+0.36%)
Apr 22, 2009 993.73 1051 988.25 1026 0 +23.32(+2.33%)
Apr 21, 2009 968.84 1010 959.51 1003 0 +27.03(+2.77%)
Apr 20, 2009 1007 1014 966.77 975.57 0 -53.38(-5.19%)
Apr 17, 2009 1020 1037 1005 1029 0 +7.28(+0.71%)
Apr 16, 2009 983.59 1030 972.27 1022 0 +40.10(+4.09%)
Apr 15, 2009 973.38 991.88 961.75 981.56 0 +7.38(+0.76%)
Apr 14, 2009 982.42 1001 958.22 974.17 0 -16.46(-1.66%)
Apr 13, 2009 993.64 1002 964.70 990.63 0 -15.95(-1.58%)
Apr 10, 2009 974.26 1013 970.64 1007 0 +0.00(+0.00%)
Apr 09, 2009 974.26 1013 970.64 1007 0 +58.22(+6.14%)
Apr 08, 2009 961.04 978.17 931.30 948.36 0 -8.64(-0.90%)
Apr 07, 2009 990.61 995.71 940.16 957.00 0 -20.64(-2.11%)
Apr 06, 2009 995.08 998.27 954.56 977.65 0 -26.92(-2.68%)
Apr 03, 2009 987.69 1012 977.25 1005 0 +18.38(+1.86%)
Apr 02, 2009 951.14 1006 946.34 986.19 0 +58.84(+6.35%)
Apr 01, 2009 888.67 933.23 879.47 927.35 0 +25.88(+2.87%)
Mar 31, 2009 895.11 926.51 883.57 901.47 0 +18.82(+2.13%)
Mar 30, 2009 890.51 903.23 861.83 882.64 0 -34.13(-3.72%)
Mar 27, 2009 926.15 933.49 906.60 916.77 0 -18.63(-1.99%)
Mar 26, 2009 906.20 937.53 895.38 935.41 0 +40.06(+4.47%)
Mar 25, 2009 885.67 917.88 866.13 895.35 0 +1.03(+0.12%)
Mar 24, 2009 897.18 912.16 878.20 894.31 0 -16.99(-1.86%)
Mar 23, 2009 876.43 912.21 873.53 911.30 0 +66.89(+7.92%)
Mar 20, 2009 877.80 884.51 839.28 844.40 0 -30.54(-3.49%)
Mar 19, 2009 887.73 895.08 864.99 874.94 0 -4.80(-0.55%)
Mar 18, 2009 849.28 893.24 831.77 879.74 0 +26.44(+3.10%)
Mar 17, 2009 834.85 853.70 813.16 853.30 0 +18.47(+2.21%)
Mar 16, 2009 846.03 865.35 831.05 834.84 0 -1.75(-0.21%)
Mar 13, 2009 854.61 857.92 819.62 836.58 0 -12.10(-1.43%)
Mar 12, 2009 833.32 852.23 812.66 848.68 0 +14.76(+1.77%)
Mar 11, 2009 832.37 850.55 816.78 833.92 0 +10.34(+1.26%)
Mar 10, 2009 780.95 827.23 776.44 823.58 0 +58.24(+7.61%)
Mar 09, 2009 770.16 791.98 757.46 765.34 0 -14.21(-1.82%)
Mar 06, 2009 788.84 809.13 755.77 779.55 0 -1.40(-0.18%)
Mar 05, 2009 801.92 808.10 761.33 780.95 0 -42.75(-5.19%)
Mar 04, 2009 808.31 836.37 795.39 823.70 0 +28.16(+3.54%)
Mar 03, 2009 810.19 818.74 789.97 795.54 0 -3.13(-0.39%)
Mar 02, 2009 833.01 839.23 793.81 798.68 0 -51.57(-6.07%)
Feb 27, 2009 852.98 875.62 831.65 850.25 0 -16.10(-1.86%)
Feb 26, 2009 893.91 903.07 862.04 866.35 0 -17.77(-2.01%)
Feb 25, 2009 910.12 914.38 866.62 884.13 0 -32.15(-3.51%)
Feb 24, 2009 893.30 922.59 878.73 916.27 0 +31.00(+3.50%)
Feb 23, 2009 939.08 947.15 882.60 885.27 0 -43.38(-4.67%)
Feb 20, 2009 919.68 945.71 905.23 928.65 0 -5.23(-0.56%)
Feb 19, 2009 961.12 975.41 929.91 933.88 0 -19.68(-2.06%)
Feb 18, 2009 963.07 971.78 938.99 953.56 0 -2.70(-0.28%)
Feb 17, 2009 984.50 992.06 947.77 956.26 0 -57.60(-5.68%)
Feb 16, 2009 1013 1038 999.96 1014 0 +0.00(+0.00%)
Feb 13, 2009 1013 1038 999.96 1014 0 -1.27(-0.13%)
Feb 12, 2009 1001 1021 975.20 1015 0 -3.31(-0.33%)
Feb 11, 2009 1029 1058 1004 1018 0 -2.03(-0.20%)
Feb 10, 2009 1071 1088 1011 1020 0 -59.99(-5.55%)
Feb 09, 2009 1051 1098 1037 1080 0 +26.46(+2.51%)
Feb 06, 2009 1035 1072 1031 1054 0 +22.05(+2.14%)
Feb 05, 2009 1005 1049 993.45 1032 0 +17.47(+1.72%)
Feb 04, 2009 1042 1065 1006 1014 0 -25.25(-2.43%)
Feb 03, 2009 1039 1056 1004 1040 0 +41.69(+4.18%)
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.