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 (%)
Mar 30, 2012 1812 1825 1798 1813 0 +7.47(+0.41%)
Mar 29, 2012 1782 1811 1779 1806 0 +3.00(+0.17%)
Mar 28, 2012 1804 1823 1782 1803 0 +9.30(+0.52%)
Mar 27, 2012 1800 1812 1789 1793 0 -3.18(-0.18%)
Mar 26, 2012 1787 1813 1787 1797 0 +16.44(+0.92%)
Mar 23, 2012 1788 1802 1765 1780 0 -8.46(-0.47%)
Mar 22, 2012 1800 1811 1770 1789 0 -15.31(-0.85%)
Mar 21, 2012 1803 1822 1795 1804 0 +6.06(+0.34%)
Mar 20, 2012 1797 1811 1783 1798 0 -15.70(-0.87%)
Mar 19, 2012 1818 1830 1801 1814 0 -9.01(-0.49%)
Mar 16, 2012 1817 1836 1810 1823 0 +3.78(+0.21%)
Mar 15, 2012 1800 1823 1793 1819 0 +15.09(+0.84%)
Mar 14, 2012 1803 1821 1794 1804 0 -1.48(-0.08%)
Mar 13, 2012 1780 1809 1770 1805 0 +36.99(+2.09%)
Mar 12, 2012 1759 1776 1751 1768 0 +12.73(+0.73%)
Mar 09, 2012 1749 1769 1740 1756 0 +10.75(+0.62%)
Mar 08, 2012 1727 1749 1719 1745 0 +26.04(+1.52%)
Mar 07, 2012 1705 1727 1706 1719 0 +13.40(+0.79%)
Mar 06, 2012 1717 1727 1699 1705 0 -36.34(-2.09%)
Mar 05, 2012 1750 1758 1729 1742 0 -12.98(-0.74%)
Mar 02, 2012 1763 1772 1746 1755 0 -7.24(-0.41%)
Mar 01, 2012 1764 1781 1749 1762 0 +1.23(+0.07%)
Feb 29, 2012 1781 1790 1757 1761 0 -15.19(-0.86%)
Feb 28, 2012 1784 1792 1762 1776 0 -13.79(-0.77%)
Feb 27, 2012 1764 1799 1759 1790 0 +8.16(+0.46%)
Feb 24, 2012 1793 1799 1773 1781 0 -10.14(-0.57%)
Feb 23, 2012 1795 1810 1778 1792 0 -13.14(-0.73%)
Feb 22, 2012 1804 1816 1790 1805 0 -3.12(-0.17%)
Feb 21, 2012 1796 1823 1795 1808 0 +14.22(+0.79%)
Feb 17, 2012 1794 1794 1794 0 +1.84(+0.10%)
Feb 16, 2012 1767 1798 1764 1792 0 +22.24(+1.26%)
Feb 15, 2012 1791 1799 1760 1770 0 -22.95(-1.28%)
Feb 14, 2012 1810 1821 1757 1793 0 -28.52(-1.57%)
Feb 13, 2012 1800 1824 1788 1821 0 +28.73(+1.60%)
Feb 10, 2012 1783 1797 1774 1792 0 -16.84(-0.93%)
Feb 09, 2012 1803 1819 1785 1809 0 +11.72(+0.65%)
Feb 08, 2012 1792 1805 1780 1797 0 +4.69(+0.26%)
Feb 07, 2012 1782 1809 1768 1793 0 -21.12(-1.16%)
Feb 06, 2012 1781 1827 1783 1814 0 +19.38(+1.08%)
Feb 03, 2012 1778 1810 1774 1794 0 +37.64(+2.14%)
Feb 02, 2012 1771 1781 1744 1757 0 -13.82(-0.78%)
Feb 01, 2012 1756 1786 1745 1771 0 +31.75(+1.83%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
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.