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, 2015 2059 2084 2040 2069 0 -5.16(-0.25%)
Aug 28, 2015 2054 2084 2046 2074 0 +14.39(+0.70%)
Aug 27, 2015 2021 2067 2006 2059 0 +60.18(+3.01%)
Aug 26, 2015 1985 2006 1954 1999 0 +50.01(+2.57%)
Aug 25, 2015 2054 2071 1945 1949 0 -38.04(-1.91%)
Aug 24, 2015 1958 2055 1913 1987 0 -67.68(-3.29%)
Aug 21, 2015 2079 2100 2048 2055 0 -43.89(-2.09%)
Aug 20, 2015 2122 2136 2095 2099 0 -41.83(-1.95%)
Aug 19, 2015 2149 2160 2123 2141 0 -22.38(-1.03%)
Aug 18, 2015 2162 2172 2150 2163 0 -5.99(-0.28%)
Aug 17, 2015 2145 2176 2130 2169 0 +13.86(+0.64%)
Aug 14, 2015 2140 2163 2132 2155 0 +10.21(+0.48%)
Aug 13, 2015 2134 2158 2123 2145 0 +7.07(+0.33%)
Aug 12, 2015 2110 2144 2093 2138 0 +5.23(+0.25%)
Aug 11, 2015 2145 2154 2119 2133 0 -34.12(-1.57%)
Aug 10, 2015 2142 2175 2138 2167 0 +41.99(+1.98%)
Aug 07, 2015 2125 2144 2111 2125 0 -6.95(-0.33%)
Aug 06, 2015 2134 2150 2118 2132 0 -2.67(-0.13%)
Aug 05, 2015 2131 2162 2117 2134 0 +16.51(+0.78%)
Aug 04, 2015 2166 2195 2107 2118 0 -52.80(-2.43%)
Aug 03, 2015 2185 2194 2157 2171 0 -16.76(-0.77%)
Jul 31, 2015 2199 2211 2177 2188 0 +1.27(+0.06%)
Jul 30, 2015 2172 2196 2161 2186 0 +7.23(+0.33%)
Jul 29, 2015 2151 2188 2140 2179 0 +24.16(+1.12%)
Jul 28, 2015 2133 2164 2121 2155 0 +30.66(+1.44%)
Jul 27, 2015 2120 2137 2097 2124 0 -33.89(-1.57%)
Jul 24, 2015 2184 2192 2151 2158 0 -30.23(-1.38%)
Jul 23, 2015 2203 2222 2185 2188 0 -16.45(-0.75%)
Jul 22, 2015 2208 2222 2198 2205 0 -9.15(-0.41%)
Jul 21, 2015 2231 2235 2206 2214 0 -24.33(-1.09%)
Jul 20, 2015 2235 2249 2227 2238 0 +3.37(+0.15%)
Jul 17, 2015 2251 2258 2227 2235 0 -19.81(-0.88%)
Jul 16, 2015 2262 2276 2243 2255 0 +7.78(+0.35%)
Jul 15, 2015 2270 2276 2239 2247 0 -27.61(-1.21%)
Jul 14, 2015 2270 2282 2257 2274 0 +4.66(+0.21%)
Jul 13, 2015 2262 2276 2254 2270 0 +23.72(+1.06%)
Jul 10, 2015 2265 2270 2234 2246 0 +7.15(+0.32%)
Jul 09, 2015 2272 2280 2236 2239 0 -1.55(-0.07%)
Jul 08, 2015 2274 2283 2231 2241 0 -48.58(-2.12%)
Jul 07, 2015 2287 2297 2249 2289 0 +1.05(+0.05%)
Jul 06, 2015 2291 2313 2275 2288 0 -21.72(-0.94%)
Jul 02, 2015 2310 2310 2310 2310 0 +3.67(+0.16%)
Jul 01, 2015 2313 2317 2287 2306 0 +2.30(+0.10%)
Jun 30, 2015 2329 2355 2296 2304 0 +0.86(+0.04%)
Jun 29, 2015 2332 2345 2300 2303 0 -47.74(-2.03%)
Jun 26, 2015 2351 2360 2338 2351 0 +1.78(+0.08%)
Jun 25, 2015 2373 2379 2345 2349 0 -24.70(-1.04%)
Jun 24, 2015 2380 2390 2364 2374 0 -9.83(-0.41%)
Jun 23, 2015 2394 2403 2371 2383 0 -9.78(-0.41%)
Jun 22, 2015 2385 2408 2379 2393 0 +10.68(+0.45%)
Jun 19, 2015 2391 2403 2378 2383 0 -15.79(-0.66%)
Jun 18, 2015 2386 2416 2377 2398 0 +19.47(+0.82%)
Jun 17, 2015 2388 2398 2363 2379 0 -3.11(-0.13%)
Jun 16, 2015 2382 2393 2369 2382 0 +0.02(+0.00%)
Jun 15, 2015 2389 2395 2366 2382 0 -30.25(-1.25%)
Jun 12, 2015 2424 2433 2404 2412 0 -20.52(-0.84%)
Jun 11, 2015 2428 2441 2419 2433 0 +8.91(+0.37%)
Jun 10, 2015 2413 2431 2405 2424 0 +25.26(+1.05%)
Jun 09, 2015 2390 2412 2383 2399 0 +3.51(+0.15%)
Jun 08, 2015 2397 2413 2389 2395 0 -8.78(-0.37%)
Jun 05, 2015 2389 2407 2377 2404 0 +10.26(+0.43%)
Jun 04, 2015 2404 2430 2387 2394 0 -42.93(-1.76%)
Jun 03, 2015 2432 2452 2422 2436 0 +8.63(+0.36%)
Jun 02, 2015 2416 2448 2409 2428 0 +5.81(+0.24%)
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.