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 (%)
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%)
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.