Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Equipment Wholesale Sector (CIX: MSECTOR752 )

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 1164 1189 1134 1143 0 -65.07(-5.39%)
Jan 28, 2010 1230 1234 1201 1208 0 -19.81(-1.61%)
Jan 27, 2010 1227 1238 1205 1228 0 -3.33(-0.27%)
Jan 26, 2010 1236 1251 1228 1231 0 -13.64(-1.10%)
Jan 25, 2010 1248 1257 1234 1245 0 +4.92(+0.40%)
Jan 22, 2010 1261 1271 1234 1240 0 -23.68(-1.87%)
Jan 21, 2010 1267 1285 1252 1264 0 -4.58(-0.36%)
Jan 20, 2010 1275 1287 1258 1268 0 -18.51(-1.44%)
Jan 19, 2010 1270 1296 1264 1287 0 +14.46(+1.14%)
Jan 15, 2010 1272 1272 1272 0 -4.83(-0.38%)
Jan 14, 2010 1275 1289 1269 1277 0 -7.72(-0.60%)
Jan 13, 2010 1271 1289 1262 1285 0 +19.64(+1.55%)
Jan 12, 2010 1270 1278 1253 1265 0 -17.01(-1.33%)
Jan 11, 2010 1295 1298 1266 1282 0 -2.24(-0.17%)
Jan 08, 2010 1284 1296 1275 1284 0 +1.27(+0.10%)
Jan 07, 2010 1265 1297 1256 1283 0 -3.34(-0.26%)
Jan 06, 2010 1289 1303 1277 1287 0 +6.68(+0.52%)
Jan 05, 2010 1266 1283 1257 1280 0 +14.71(+1.16%)
Jan 04, 2010 1260 1272 1248 1265 0 +17.31(+1.39%)
Dec 31, 2009 1248 1248 1248 0 -13.45(-1.07%)
Dec 30, 2009 1263 1270 1252 1261 0 -4.72(-0.37%)
Dec 29, 2009 1265 1273 1255 1266 0 +2.33(+0.18%)
Dec 28, 2009 1266 1274 1249 1264 0 +3.79(+0.30%)
Dec 24, 2009 1250 1264 1245 1260 0 +12.32(+0.99%)
Dec 23, 2009 1243 1251 1230 1248 0 +7.08(+0.57%)
Dec 22, 2009 1240 1249 1231 1240 0 +2.91(+0.24%)
Dec 21, 2009 1227 1245 1223 1238 0 +14.53(+1.19%)
Dec 18, 2009 1233 1241 1211 1223 0 -0.74(-0.06%)
Dec 17, 2009 1232 1241 1214 1224 0 -16.89(-1.36%)
Dec 16, 2009 1232 1247 1227 1241 0 +12.14(+0.99%)
Dec 15, 2009 1235 1248 1220 1229 0 -13.87(-1.12%)
Dec 14, 2009 1235 1245 1232 1242 0 +17.84(+1.46%)
Dec 11, 2009 1227 1235 1212 1225 0 +2.48(+0.20%)
Dec 10, 2009 1231 1238 1216 1222 0 -1.85(-0.15%)
Dec 09, 2009 1210 1229 1199 1224 0 +12.57(+1.04%)
Dec 08, 2009 1209 1221 1198 1211 0 -5.07(-0.42%)
Dec 07, 2009 1217 1228 1204 1216 0 -3.22(-0.26%)
Dec 04, 2009 1225 1241 1203 1220 0 +16.08(+1.34%)
Dec 03, 2009 1212 1226 1198 1204 0 -7.59(-0.63%)
Dec 02, 2009 1198 1216 1196 1211 0 +10.46(+0.87%)
Dec 01, 2009 1202 1215 1195 1201 0 +7.54(+0.63%)
Nov 30, 2009 1190 1202 1175 1193 0 +0.17(+0.01%)
Nov 27, 2009 1182 1209 1177 1193 0 -26.93(-2.21%)
Nov 25, 2009 1220 1220 1220 0 +4.86(+0.40%)
Nov 24, 2009 1222 1230 1201 1215 0 -8.30(-0.68%)
Nov 23, 2009 1225 1242 1214 1223 0 +12.90(+1.07%)
Nov 20, 2009 1202 1215 1195 1210 0 +0.57(+0.05%)
Nov 19, 2009 1214 1219 1192 1210 0 -12.22(-1.00%)
Nov 18, 2009 1236 1241 1213 1222 0 -14.66(-1.19%)
Nov 17, 2009 1230 1247 1218 1237 0 +6.62(+0.54%)
Nov 16, 2009 1209 1243 1209 1230 0 +32.59(+2.72%)
Nov 13, 2009 1198 1211 1183 1198 0 +4.51(+0.38%)
Nov 12, 2009 1208 1215 1189 1193 0 -18.06(-1.49%)
Nov 11, 2009 1217 1225 1200 1211 0 -1.03(-0.08%)
Nov 10, 2009 1212 1225 1201 1212 0 -6.33(-0.52%)
Nov 09, 2009 1188 1219 1185 1218 0 +35.43(+2.99%)
Nov 06, 2009 1173 1195 1165 1183 0 -0.50(-0.04%)
Nov 05, 2009 1162 1187 1155 1184 0 +32.51(+2.82%)
Nov 04, 2009 1164 1176 1147 1151 0 -5.65(-0.49%)
Nov 03, 2009 1143 1166 1133 1157 0 +5.84(+0.51%)
Nov 02, 2009 1141 1168 1125 1151 0 +16.68(+1.47%)
Oct 30, 2009 1172 1177 1127 1134 0 -40.80(-3.47%)
Oct 29, 2009 1180 1191 1157 1175 0 +7.32(+0.63%)
Oct 28, 2009 1215 1217 1155 1168 0 -52.45(-4.30%)
Oct 27, 2009 1233 1244 1214 1220 0 -12.70(-1.03%)
Oct 26, 2009 1248 1275 1228 1233 0 -15.95(-1.28%)
Oct 23, 2009 1252 1259 1240 1249 0 -24.84(-1.95%)
Oct 22, 2009 1257 1285 1240 1274 0 +16.74(+1.33%)
Oct 21, 2009 1261 1292 1238 1257 0 +8.87(+0.71%)
Oct 20, 2009 1245 1257 1241 1248 0 -12.57(-1.00%)
Oct 19, 2009 1248 1274 1241 1261 0 +13.69(+1.10%)
Oct 16, 2009 1237 1257 1225 1247 0 -3.83(-0.31%)
Oct 15, 2009 1222 1252 1218 1251 0 +23.48(+1.91%)
Oct 14, 2009 1216 1231 1208 1227 0 +23.07(+1.92%)
Oct 13, 2009 1200 1209 1184 1204 0 +1.05(+0.09%)
Oct 12, 2009 1212 1217 1195 1203 0 +2.28(+0.19%)
Oct 09, 2009 1198 1208 1191 1201 0 +0.00(+0.00%)
Oct 08, 2009 1194 1215 1186 1201 0 +17.26(+1.46%)
Oct 07, 2009 1180 1194 1173 1184 0 -2.48(-0.21%)
Oct 06, 2009 1182 1199 1175 1186 0 +10.85(+0.92%)
Oct 05, 2009 1170 1189 1159 1175 0 +10.14(+0.87%)
Oct 02, 2009 1153 1181 1145 1165 0 -2.74(-0.23%)
Oct 01, 2009 1206 1210 1161 1168 0 -39.26(-3.25%)
Sep 30, 2009 1215 1224 1188 1207 0 -3.69(-0.30%)
Sep 29, 2009 1211 1230 1204 1211 0 +4.18(+0.35%)
Sep 28, 2009 1190 1217 1183 1207 0 +20.75(+1.75%)
Sep 25, 2009 1194 1207 1175 1186 0 -12.60(-1.05%)
Sep 24, 2009 1219 1229 1186 1198 0 -18.22(-1.50%)
Sep 23, 2009 1239 1246 1215 1217 0 -23.21(-1.87%)
Sep 22, 2009 1243 1249 1224 1240 0 +4.52(+0.37%)
Sep 21, 2009 1229 1244 1216 1235 0 -7.52(-0.61%)
Sep 18, 2009 1237 1250 1222 1243 0 +12.44(+1.01%)
Sep 17, 2009 1223 1240 1218 1230 0 +22.09(+1.83%)
Sep 16, 2009 1201 1233 1194 1208 0 +11.32(+0.95%)
Sep 15, 2009 1186 1203 1174 1197 0 +16.71(+1.42%)
Sep 14, 2009 1159 1182 1151 1180 0 +12.28(+1.05%)
Sep 11, 2009 1170 1184 1156 1168 0 +1.96(+0.17%)
Sep 10, 2009 1169 1186 1141 1166 0 +4.69(+0.40%)
Sep 09, 2009 1148 1171 1142 1161 0 +12.74(+1.11%)
Sep 08, 2009 1144 1163 1131 1149 0 +14.49(+1.28%)
Sep 04, 2009 1134 1134 1134 0 +15.65(+1.40%)
Sep 03, 2009 1108 1121 1095 1118 0 +13.28(+1.20%)
Sep 02, 2009 1110 1121 1098 1105 0 -8.21(-0.74%)
Sep 01, 2009 1135 1157 1107 1113 0 -29.98(-2.62%)
Aug 31, 2009 1153 1161 1134 1143 0 -1.75(-0.15%)
Aug 28, 2009 1153 1160 1133 1145 0 -0.63(-0.05%)
Aug 27, 2009 1147 1156 1121 1146 0 -1.37(-0.12%)
Aug 26, 2009 1146 1163 1133 1147 0 -2.74(-0.24%)
Aug 25, 2009 1149 1164 1138 1150 0 +5.01(+0.44%)
Aug 24, 2009 1154 1168 1137 1145 0 -4.02(-0.35%)
Aug 21, 2009 1119 1154 1116 1149 0 +36.48(+3.28%)
Aug 20, 2009 1105 1124 1100 1112 0 +1.88(+0.17%)
Aug 19, 2009 1083 1117 1077 1111 0 +11.37(+1.03%)
Aug 18, 2009 1089 1106 1082 1099 0 +5.93(+0.54%)
Aug 17, 2009 1098 1108 1081 1093 0 -29.41(-2.62%)
Aug 14, 2009 1136 1143 1110 1123 0 -17.90(-1.57%)
Aug 13, 2009 1145 1154 1128 1141 0 -4.48(-0.39%)
Aug 12, 2009 1135 1159 1127 1145 0 +4.89(+0.43%)
Aug 11, 2009 1151 1158 1133 1140 0 -14.87(-1.29%)
Aug 10, 2009 1158 1169 1139 1155 0 -10.43(-0.89%)
Aug 07, 2009 1153 1176 1138 1165 0 +27.81(+2.44%)
Aug 06, 2009 1152 1159 1131 1138 0 -7.83(-0.68%)
Aug 05, 2009 1154 1162 1125 1145 0 -3.41(-0.30%)
Aug 04, 2009 1136 1158 1129 1149 0 -1.77(-0.15%)
Aug 03, 2009 1128 1156 1122 1151 0 +28.37(+2.53%)
Jul 31, 2009 1113 1137 1108 1122 0 +3.95(+0.35%)
Jul 30, 2009 1102 1134 1097 1118 0 +30.84(+2.84%)
Jul 29, 2009 1084 1099 1073 1087 0 -8.53(-0.78%)
Jul 28, 2009 1094 1107 1081 1096 0 -3.29(-0.30%)
Jul 27, 2009 1092 1105 1082 1099 0 +12.17(+1.12%)
Jul 24, 2009 1076 1093 1058 1087 0 +4.22(+0.39%)
Jul 23, 2009 1048 1098 1041 1083 0 +33.13(+3.16%)
Jul 22, 2009 1032 1059 1028 1050 0 +8.57(+0.82%)
Jul 21, 2009 1042 1057 1024 1041 0 +16.72(+1.63%)
Jun 26, 2009 1018 1031 1005 1024 0 +4.12(+0.40%)
Jun 25, 2009 1005 1023 1003 1020 0 +19.84(+1.98%)
Jun 24, 2009 1009 1026 990.95 1001 0 +1.89(+0.19%)
Jun 23, 2009 1001 1013 990.37 998.62 0 -2.60(-0.26%)
Jun 22, 2009 1026 1030 998.95 1001 0 -34.27(-3.31%)
Jun 19, 2009 1041 1053 1027 1035 0 +4.46(+0.43%)
Jun 18, 2009 1021 1042 1003 1031 0 +13.38(+1.31%)
Jun 17, 2009 1021 1041 1007 1018 0 -4.55(-0.45%)
Jun 16, 2009 1050 1055 1016 1022 0 -21.08(-2.02%)
Jun 15, 2009 1057 1067 1028 1043 0 -21.78(-2.04%)
Jun 12, 2009 1068 1074 1046 1065 0 -9.04(-0.84%)
Jun 11, 2009 1082 1098 1068 1074 0 -4.29(-0.40%)
Jun 10, 2009 1109 1115 1062 1078 0 -21.71(-1.97%)
Jun 09, 2009 1099 1112 1083 1100 0 +6.10(+0.56%)
Jun 08, 2009 1090 1104 1079 1094 0 -11.65(-1.05%)
Jun 05, 2009 1133 1138 1093 1106 0 -14.00(-1.25%)
Jun 04, 2009 1117 1131 1102 1120 0 +5.98(+0.54%)
Jun 03, 2009 1129 1139 1095 1114 0 -28.71(-2.51%)
Jun 02, 2009 1124 1151 1109 1142 0 +15.67(+1.39%)
Jun 01, 2009 1077 1134 1071 1127 0 +68.96(+6.52%)
May 29, 2009 1060 1073 1039 1058 0 +3.86(+0.37%)
May 28, 2009 1064 1076 1031 1054 0 +0.32(+0.03%)
May 27, 2009 1071 1089 1047 1054 0 -19.31(-1.80%)
May 26, 2009 1029 1078 1017 1073 0 +30.37(+2.91%)
May 25, 2009 1052 1061 1029 1043 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1029 1043 0 -5.25(-0.50%)
May 21, 2009 1054 1063 1028 1048 0 -20.83(-1.95%)
May 20, 2009 1083 1112 1062 1069 0 -2.85(-0.27%)
May 19, 2009 1072 1091 1059 1071 0 +1.74(+0.16%)
May 18, 2009 1045 1073 1029 1070 0 +30.02(+2.89%)
May 15, 2009 1024 1053 1014 1040 0 +15.42(+1.51%)
May 14, 2009 1023 1046 1008 1024 0 +3.68(+0.36%)
May 13, 2009 1055 1057 1012 1021 0 -52.95(-4.93%)
May 12, 2009 1092 1102 1056 1074 0 -8.37(-0.77%)
May 11, 2009 1080 1104 1067 1082 0 -18.95(-1.72%)
May 08, 2009 1099 1118 1067 1101 0 +20.08(+1.86%)
May 07, 2009 1110 1126 1050 1081 0 -18.52(-1.68%)
May 06, 2009 1126 1147 1087 1099 0 -22.17(-1.98%)
May 05, 2009 1134 1141 1109 1121 0 -17.97(-1.58%)
May 04, 2009 1125 1141 1111 1139 0 +49.65(+4.56%)
May 01, 2009 1113 1117 1076 1090 0 -23.21(-2.09%)
Apr 30, 2009 1116 1153 1106 1113 0 +10.22(+0.93%)
Apr 29, 2009 1078 1114 1073 1103 0 +30.43(+2.84%)
Apr 28, 2009 1052 1091 1043 1072 0 +4.71(+0.44%)
Apr 27, 2009 1056 1088 1046 1068 0 -10.75(-1.00%)
Apr 24, 2009 1037 1094 1031 1078 0 +47.13(+4.57%)
Apr 23, 2009 1023 1050 998.28 1031 0 +14.91(+1.47%)
Apr 22, 2009 976.24 1044 970.88 1016 0 +27.92(+2.82%)
Apr 21, 2009 956.91 991.29 947.43 988.42 0 +26.20(+2.72%)
Apr 20, 2009 986.79 989.91 951.10 962.22 0 -47.07(-4.66%)
Apr 17, 2009 1008 1020 991.04 1009 0 +4.62(+0.46%)
Apr 16, 2009 979.81 1012 967.66 1005 0 +32.04(+3.29%)
Apr 15, 2009 961.67 977.12 948.82 972.62 0 +6.66(+0.69%)
Apr 14, 2009 987.87 997.65 959.33 965.96 0 -30.27(-3.04%)
Apr 13, 2009 990.91 1008 970.16 996.24 0 -6.19(-0.62%)
Apr 10, 2009 973.66 1008 967.76 1002 0 +0.00(+0.00%)
Apr 09, 2009 973.66 1008 967.76 1002 0 +50.63(+5.32%)
Apr 08, 2009 933.57 961.29 931.37 951.80 0 +19.78(+2.12%)
Apr 07, 2009 950.83 962.46 918.87 932.02 0 -28.84(-3.00%)
Apr 06, 2009 968.98 976.25 942.58 960.86 0 -21.02(-2.14%)
Apr 03, 2009 937.52 985.50 923.79 981.88 0 +44.82(+4.78%)
Apr 02, 2009 903.07 953.94 888.25 937.07 0 +54.64(+6.19%)
Apr 01, 2009 851.09 889.13 829.73 882.43 0 +17.00(+1.96%)
Mar 31, 2009 857.90 879.87 840.85 865.43 0 +18.76(+2.22%)
Mar 30, 2009 863.51 871.59 831.48 846.67 0 -37.75(-4.27%)
Mar 27, 2009 896.74 915.06 872.59 884.42 0 -29.64(-3.24%)
Mar 26, 2009 877.14 918.30 871.95 914.06 0 +44.16(+5.08%)
Mar 25, 2009 869.57 887.31 840.91 869.90 0 +8.32(+0.97%)
Mar 24, 2009 874.83 880.96 852.16 861.57 0 -13.30(-1.52%)
Mar 23, 2009 851.33 876.58 846.14 874.87 0 +44.57(+5.37%)
Mar 20, 2009 868.84 874.54 822.16 830.30 0 -44.08(-5.04%)
Mar 19, 2009 879.32 891.49 859.71 874.38 0 +1.36(+0.16%)
Mar 18, 2009 849.68 883.03 832.14 873.02 0 +23.57(+2.77%)
Mar 17, 2009 827.59 850.10 808.11 849.45 0 +21.85(+2.64%)
Mar 16, 2009 854.14 867.28 822.45 827.60 0 -15.17(-1.80%)
Mar 13, 2009 843.62 854.17 822.73 842.77 0 +4.23(+0.50%)
Mar 12, 2009 805.49 844.44 789.73 838.54 0 +29.70(+3.67%)
Mar 11, 2009 790.57 825.74 775.89 808.85 0 +27.19(+3.48%)
Mar 10, 2009 755.01 788.05 751.08 781.65 0 +43.64(+5.91%)
Mar 09, 2009 725.80 757.08 719.60 738.01 0 +0.38(+0.05%)
Mar 06, 2009 764.88 772.48 717.61 737.64 0 -22.63(-2.98%)
Mar 05, 2009 780.23 788.05 747.92 760.27 0 -36.18(-4.54%)
Mar 04, 2009 784.50 810.35 770.41 796.45 0 +18.70(+2.40%)
Mar 03, 2009 789.88 803.01 762.27 777.74 0 -1.16(-0.15%)
Mar 02, 2009 812.15 818.20 772.35 778.90 0 -51.99(-6.26%)
Feb 27, 2009 823.17 854.44 806.37 830.89 0 -1.16(-0.14%)
Feb 26, 2009 860.04 868.53 826.54 832.05 0 -16.11(-1.90%)
Feb 25, 2009 879.73 887.22 841.14 848.16 0 -38.20(-4.31%)
Feb 24, 2009 861.65 892.18 844.02 886.37 0 +30.24(+3.53%)
Feb 23, 2009 917.58 920.71 849.15 856.13 0 -55.71(-6.11%)
Feb 20, 2009 909.94 932.43 893.81 911.84 0 -11.30(-1.22%)
Feb 19, 2009 950.74 965.74 917.93 923.14 0 -19.23(-2.04%)
Feb 18, 2009 961.98 968.27 929.86 942.37 0 -14.32(-1.50%)
Feb 17, 2009 966.77 981.44 934.25 956.69 0 -41.49(-4.16%)
Feb 16, 2009 1004 1021 983.41 998.18 0 +0.00(+0.00%)
Feb 13, 2009 1004 1021 983.41 998.18 0 -2.79(-0.28%)
Feb 12, 2009 976.19 1007 958.45 1001 0 +22.15(+2.26%)
Feb 11, 2009 990.36 1002 960.11 978.82 0 -4.26(-0.43%)
Feb 10, 2009 1017 1041 975.19 983.08 0 -47.77(-4.63%)
Feb 09, 2009 1026 1055 1011 1031 0 +5.22(+0.51%)
Feb 06, 2009 989.10 1032 980.71 1026 0 +43.46(+4.43%)
Feb 05, 2009 967.42 994.45 950.76 982.17 0 +12.36(+1.27%)
Feb 04, 2009 974.40 989.42 956.70 969.81 0 -6.73(-0.69%)
Feb 03, 2009 957.77 990.18 950.32 976.54 0 +19.57(+2.05%)
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.