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 31, 2011 1649 1663 1643 1656 0 +8.87(+0.54%)
Jan 28, 2011 1667 1671 1640 1647 0 -13.24(-0.80%)
Jan 27, 2011 1656 1671 1649 1660 0 +3.38(+0.20%)
Jan 26, 2011 1651 1670 1643 1657 0 +7.43(+0.45%)
Jan 25, 2011 1659 1674 1634 1649 0 -13.18(-0.79%)
Jan 24, 2011 1674 1682 1657 1662 0 -14.04(-0.84%)
Jan 21, 2011 1705 1713 1664 1676 0 -14.61(-0.86%)
Jan 20, 2011 1687 1699 1675 1691 0 -2.15(-0.13%)
Jan 19, 2011 1701 1708 1686 1693 0 -10.00(-0.59%)
Jan 18, 2011 1697 1709 1689 1703 0 -1.59(-0.09%)
Jan 14, 2011 1705 1705 1705 0 +13.44(+0.79%)
Jan 13, 2011 1669 1699 1682 1691 0 -3.82(-0.23%)
Jan 12, 2011 1702 1707 1688 1695 0 +1.35(+0.08%)
Jan 11, 2011 1695 1703 1683 1694 0 +2.31(+0.14%)
Jan 10, 2011 1683 1699 1672 1691 0 +3.64(+0.22%)
Jan 07, 2011 1685 1709 1674 1688 0 -7.05(-0.42%)
Jan 06, 2011 1711 1717 1681 1695 0 -30.11(-1.75%)
Jan 05, 2011 1715 1739 1710 1725 0 +10.17(+0.59%)
Jan 04, 2011 1739 1743 1703 1715 0 -15.40(-0.89%)
Jan 03, 2011 1720 1747 1717 1730 0 +25.35(+1.49%)
Dec 31, 2010 1717 1725 1703 1705 0 -15.06(-0.88%)
Dec 30, 2010 1711 1727 1710 1720 0 +6.38(+0.37%)
Dec 29, 2010 1712 1722 1708 1713 0 +2.31(+0.13%)
Dec 28, 2010 1713 1722 1705 1711 0 -4.27(-0.25%)
Dec 27, 2010 1712 1724 1700 1715 0 +0.07(+0.00%)
Dec 23, 2010 1703 1725 1698 1715 0 +13.84(+0.81%)
Dec 22, 2010 1699 1707 1684 1702 0 -23.14(-1.34%)
Dec 21, 2010 1714 1730 1710 1725 0 +11.56(+0.67%)
Dec 20, 2010 1716 1728 1704 1713 0 +1.83(+0.11%)
Dec 17, 2010 1712 1723 1704 1711 0 -1.77(-0.10%)
Dec 16, 2010 1707 1720 1699 1713 0 +7.92(+0.46%)
Dec 15, 2010 1709 1725 1703 1705 0 -5.56(-0.33%)
Dec 14, 2010 1712 1722 1701 1711 0 +0.18(+0.01%)
Dec 10, 2010 1687 1733 1685 1710 0 +31.42(+1.87%)
Dec 09, 2010 1740 1748 1656 1679 0 -53.16(-3.07%)
Dec 08, 2010 1730 1742 1717 1732 0 +3.73(+0.22%)
Dec 07, 2010 1726 1739 1712 1728 0 +11.48(+0.67%)
Dec 06, 2010 1732 1737 1707 1717 0 -17.47(-1.01%)
Dec 03, 2010 1701 1742 1695 1734 0 +42.34(+2.50%)
Dec 02, 2010 1665 1701 1657 1692 0 +38.27(+2.31%)
Dec 01, 2010 1641 1660 1634 1654 0 +32.15(+1.98%)
Nov 30, 2010 1629 1638 1614 1622 0 -17.32(-1.06%)
Nov 29, 2010 1636 1642 1610 1639 0 -3.80(-0.23%)
Nov 26, 2010 1644 1661 1634 1643 0 -7.10(-0.43%)
Nov 24, 2010 1643 1650 1650 1650 0 +11.46(+0.70%)
Nov 23, 2010 1678 1704 1598 1638 0 -57.12(-3.37%)
Nov 22, 2010 1688 1709 1673 1696 0 -1.61(-0.09%)
Nov 19, 2010 1701 1708 1686 1697 0 -5.38(-0.32%)
Nov 18, 2010 1694 1711 1690 1703 0 +21.03(+1.25%)
Nov 17, 2010 1675 1689 1666 1682 0 +6.51(+0.39%)
Nov 16, 2010 1691 1697 1667 1675 0 -22.24(-1.31%)
Nov 15, 2010 1701 1716 1690 1697 0 +0.32(+0.02%)
Nov 12, 2010 1702 1714 1691 1697 0 -14.80(-0.86%)
Nov 11, 2010 1702 1720 1695 1712 0 +7.15(+0.42%)
Nov 10, 2010 1710 1720 1691 1705 0 -5.55(-0.32%)
Nov 09, 2010 1723 1730 1706 1710 0 -15.18(-0.88%)
Nov 08, 2010 1723 1730 1715 1725 0 -4.70(-0.27%)
Nov 05, 2010 1724 1735 1712 1730 0 +1.95(+0.11%)
Nov 04, 2010 1735 1749 1714 1728 0 +6.96(+0.40%)
Nov 03, 2010 1731 1740 1706 1721 0 -12.47(-0.72%)
Nov 02, 2010 1730 1748 1715 1734 0 +10.52(+0.61%)
Nov 01, 2010 1732 1739 1710 1723 0 -3.17(-0.18%)
Oct 29, 2010 1715 1733 1714 1726 0 -4.92(-0.28%)
Oct 28, 2010 1742 1745 1723 1731 0 -2.27(-0.13%)
Oct 27, 2010 1737 1748 1719 1733 0 -12.39(-0.71%)
Oct 25, 2010 1745 1756 1735 1746 0 +36.03(+2.11%)
Oct 23, 2010 1708 1749 1568 1710 0 -34.18(-1.96%)
Oct 22, 2010 1715 1751 1728 1744 0 +8.97(+0.52%)
Oct 21, 2010 1716 1738 1713 1735 0 +17.86(+1.04%)
Oct 20, 2010 1707 1723 1702 1717 0 +16.78(+0.99%)
Oct 19, 2010 1693 1713 1686 1700 0 -6.28(-0.37%)
Oct 18, 2010 1693 1709 1690 1707 0 +5.53(+0.33%)
Oct 15, 2010 1703 1715 1693 1701 0 +1.53(+0.09%)
Oct 14, 2010 1704 1716 1692 1700 0 -9.95(-0.58%)
Oct 13, 2010 1697 1719 1695 1710 0 +9.84(+0.58%)
Oct 12, 2010 1692 1706 1688 1700 0 +90.67(+5.64%)
Oct 11, 2010 1602 1616 1602 1609 0 +27.03(+1.71%)
Oct 08, 2010 1576 1599 1564 1582 0 -0.63(-0.04%)
Oct 07, 2010 1588 1595 1573 1583 0 -6.69(-0.42%)
Oct 06, 2010 1575 1595 1575 1589 0 +6.06(+0.38%)
Oct 05, 2010 1576 1591 1570 1583 0 +13.41(+0.85%)
Oct 04, 2010 1568 1581 1558 1570 0 -8.12(-0.51%)
Oct 01, 2010 1574 1582 1566 1578 0 +10.26(+0.65%)
Sep 30, 2010 1570 1581 1556 1568 0 -67.10(-4.10%)
Sep 29, 2010 1556 1644 1626 1635 0 -2.40(-0.15%)
Sep 28, 2010 1559 1643 1617 1637 0 +8.11(+0.50%)
Sep 27, 2010 1562 1635 1621 1629 0 -4.79(-0.29%)
Sep 24, 2010 1552 1638 1616 1634 0 +26.97(+1.68%)
Sep 23, 2010 1532 1623 1596 1607 0 -4.24(-0.26%)
Sep 22, 2010 1550 1627 1605 1611 0 -7.75(-0.48%)
Sep 21, 2010 1551 1633 1613 1619 0 -2.66(-0.16%)
Sep 20, 2010 1546 1626 1610 1622 0 +7.14(+0.44%)
Sep 17, 2010 1548 1624 1597 1614 0 +8.77(+0.55%)
Sep 15, 2010 1487 1614 1569 1606 0 +37.37(+2.38%)
Sep 14, 2010 1487 1580 1546 1568 0 +13.00(+0.84%)
Sep 13, 2010 1488 1565 1524 1555 0 +5.58(+0.36%)
Sep 10, 2010 1475 1563 1539 1550 0 +5.29(+0.34%)
Sep 09, 2010 1482 1556 1524 1544 0 +1.83(+0.12%)
Sep 08, 2010 1482 1562 1532 1543 0 -7.53(-0.49%)
Sep 07, 2010 1497 1570 1544 1550 0 -25.83(-1.64%)
Sep 03, 2010 1576 1576 1576 0 +12.30(+0.79%)
Sep 02, 2010 1484 1572 1544 1564 0 +11.99(+0.77%)
Sep 01, 2010 1457 1558 1518 1552 0 +42.92(+2.84%)
Aug 31, 2010 1440 1520 1499 1509 0 -8.16(-0.54%)
Aug 30, 2010 1462 1535 1515 1517 0 -18.76(-1.22%)
Aug 27, 2010 1466 1541 1513 1536 0 +17.15(+1.13%)
Aug 26, 2010 1451 1530 1512 1519 0 +4.59(+0.30%)
Aug 25, 2010 1445 1521 1497 1514 0 -4.64(-0.31%)
Aug 24, 2010 1455 1533 1511 1519 0 -16.75(-1.09%)
Aug 23, 2010 1475 1556 1527 1535 0 -6.56(-0.43%)
Aug 20, 2010 1469 1548 1529 1542 0 -4.48(-0.29%)
Aug 19, 2010 1496 1566 1542 1546 0 -23.27(-1.48%)
Aug 18, 2010 1495 1576 1550 1570 0 +6.16(+0.39%)
Aug 17, 2010 1482 1572 1543 1563 0 +19.69(+1.28%)
Aug 16, 2010 1457 1548 1518 1544 0 +16.32(+1.07%)
Aug 13, 2010 1455 1540 1521 1527 0 -5.13(-0.33%)
Aug 12, 2010 1457 1543 1514 1533 0 -7.42(-0.48%)
Aug 11, 2010 1488 1566 1538 1540 0 -33.58(-2.13%)
Aug 10, 2010 1513 1592 1564 1574 0 -12.65(-0.80%)
Aug 09, 2010 1515 1590 1574 1586 0 +4.29(+0.27%)
Aug 06, 2010 1514 1585 1565 1582 0 -1.68(-0.11%)
Aug 05, 2010 1507 1588 1570 1584 0 +2.18(+0.14%)
Aug 04, 2010 1505 1589 1571 1581 0 +7.90(+0.50%)
Aug 03, 2010 1508 1590 1563 1574 0 -8.65(-0.55%)
Aug 02, 2010 1508 1589 1568 1582 0 +20.71(+1.33%)
Jul 30, 2010 1492 1573 1545 1561 0 +1.38(+0.09%)
Jul 29, 2010 1500 1575 1545 1560 0 -1.86(-0.12%)
Jul 28, 2010 1498 1579 1553 1562 0 -8.65(-0.55%)
Jul 27, 2010 1510 1586 1562 1571 0 +0.34(+0.02%)
Jul 26, 2010 1504 1580 1560 1570 0 +0.78(+0.05%)
Jul 23, 2010 1481 1571 1541 1570 0 +21.11(+1.36%)
Jul 22, 2010 1459 1551 1526 1548 0 +25.61(+1.68%)
Jul 21, 2010 1469 1546 1517 1523 0 -7.28(-0.48%)
Jul 20, 2010 1446 1532 1501 1530 0 +13.47(+0.89%)
Jul 19, 2010 1442 1519 1499 1517 0 +10.11(+0.67%)
Jul 16, 2010 1440 1527 1502 1506 0 -24.06(-1.57%)
Jul 15, 2010 1468 1539 1520 1531 0 -5.82(-0.38%)
Jul 14, 2010 1456 1539 1518 1536 0 +9.97(+0.65%)
Jul 13, 2010 1459 1532 1516 1526 0 +7.89(+0.52%)
Jul 12, 2010 1449 1524 1504 1518 0 -0.93(-0.06%)
Jul 09, 2010 1450 1522 1501 1519 0 +15.71(+1.04%)
Jul 08, 2010 1410 1507 1486 1504 0 +12.29(+0.82%)
Jul 07, 2010 1406 1494 1466 1491 0 +21.65(+1.47%)
Jul 06, 2010 1391 1494 1457 1470 0 -3.13(-0.21%)
Jul 02, 2010 1406 1496 1464 1473 0 -8.24(-0.56%)
Jul 01, 2010 1411 1509 1444 1481 0 -13.15(-0.88%)
Jun 30, 2010 1423 1512 1486 1494 0 +1.65(+0.11%)
Jun 29, 2010 1440 1518 1486 1493 0 -25.18(-1.66%)
Jun 25, 2010 1448 1527 1499 1518 0 +13.53(+0.90%)
Jun 24, 2010 1440 1525 1499 1504 0 -10.60(-0.70%)
Jun 23, 2010 1444 1525 1496 1515 0 +4.94(+0.33%)
Jun 22, 2010 1458 1547 1509 1510 0 -24.96(-1.63%)
Jun 21, 2010 1480 1559 1525 1535 0 -9.44(-0.61%)
Jun 18, 2010 1475 1558 1534 1544 0 +1.06(+0.07%)
Jun 17, 2010 1471 1551 1529 1543 0 +2.83(+0.18%)
Jun 16, 2010 1442 1549 1526 1540 0 -2.05(-0.13%)
Jun 15, 2010 1463 1544 1520 1543 0 +21.61(+1.42%)
Jun 14, 2010 1460 1544 1516 1521 0 -4.04(-0.26%)
Jun 11, 2010 1509 1530 1497 1525 0 +9.15(+0.60%)
Jun 10, 2010 1441 1519 1497 1516 0 +31.74(+2.14%)
Jun 09, 2010 1421 1504 1474 1484 0 +3.60(+0.24%)
Jun 08, 2010 1476 1487 1458 1480 0 +5.24(+0.36%)
Jun 07, 2010 1431 1503 1473 1475 0 -21.67(-1.45%)
Jun 04, 2010 1430 1529 1490 1497 0 -34.26(-2.24%)
Jun 03, 2010 1462 1540 1517 1531 0 +6.38(+0.42%)
Jun 02, 2010 1446 1528 1500 1525 0 +25.65(+1.71%)
Jun 01, 2010 1434 1529 1498 1499 0 -16.49(-1.09%)
May 28, 2010 1516 1516 1516 0 -15.21(-0.99%)
May 27, 2010 1453 1535 1504 1531 0 +34.86(+2.33%)
May 26, 2010 1427 1515 1482 1496 0 +2.92(+0.20%)
May 25, 2010 1391 1495 1447 1493 0 +2.10(+0.14%)
May 24, 2010 1416 1505 1478 1491 0 -2.09(-0.14%)
May 21, 2010 1444 1498 1439 1493 0 +35.25(+2.42%)
May 20, 2010 1388 1484 1446 1458 0 -63.47(-4.17%)
May 19, 2010 1474 1552 1508 1521 0 -27.08(-1.75%)
May 18, 2010 1488 1579 1544 1548 0 +1.65(+0.11%)
May 17, 2010 1475 1554 1510 1547 0 +6.68(+0.43%)
May 14, 2010 1471 1565 1528 1540 0 -25.46(-1.63%)
May 13, 2010 1507 1585 1556 1565 0 -16.11(-1.02%)
May 12, 2010 1484 1583 1543 1582 0 +25.75(+1.66%)
May 11, 2010 1559 1570 1549 1556 0 +4.14(+0.27%)
May 10, 2010 1472 1555 1535 1552 0 +55.86(+3.73%)
May 07, 2010 1517 1525 1474 1496 0 -14.04(-0.93%)
May 06, 2010 1547 1595 1461 1510 0 -47.72(-3.06%)
May 05, 2010 1559 1573 1546 1558 0 -11.17(-0.71%)
May 04, 2010 1584 1592 1555 1569 0 -31.70(-1.98%)
May 03, 2010 1580 1606 1575 1600 0 +24.12(+1.53%)
Apr 30, 2010 1597 1606 1571 1576 0 -17.61(-1.10%)
Apr 29, 2010 1585 1601 1570 1594 0 +12.50(+0.79%)
Apr 28, 2010 1570 1591 1560 1581 0 +20.96(+1.34%)
Apr 27, 2010 1573 1581 1555 1560 0 -14.75(-0.94%)
Apr 26, 2010 1574 1593 1569 1575 0 +1.09(+0.07%)
Apr 23, 2010 1569 1582 1562 1574 0 +7.31(+0.47%)
Apr 22, 2010 1538 1575 1528 1567 0 +12.46(+0.80%)
Apr 21, 2010 1555 1561 1546 1554 0 -3.43(-0.22%)
Apr 20, 2010 1559 1563 1552 1558 0 +2.90(+0.19%)
Apr 19, 2010 1550 1561 1545 1555 0 -7.80(-0.50%)
Apr 16, 2010 1557 1570 1546 1563 0 +1.11(+0.07%)
Apr 15, 2010 1559 1568 1551 1562 0 -2.09(-0.13%)
Apr 14, 2010 1560 1566 1551 1564 0 +5.81(+0.37%)
Apr 13, 2010 1548 1560 1546 1558 0 +8.84(+0.57%)
Apr 12, 2010 1549 1556 1539 1549 0 -1.25(-0.08%)
Apr 09, 2010 1561 1566 1537 1550 0 -7.69(-0.49%)
Apr 08, 2010 1556 1571 1540 1558 0 -4.54(-0.29%)
Apr 07, 2010 1545 1568 1537 1563 0 +36.52(+2.39%)
Apr 06, 2010 1519 1537 1515 1526 0 +6.56(+0.43%)
Apr 05, 2010 1506 1527 1502 1519 0 +7.63(+0.50%)
Apr 01, 2010 1512 1512 1512 0 -6.65(-0.44%)
Mar 31, 2010 1525 1533 1515 1518 0 +7.78(+0.52%)
Mar 30, 2010 1509 1522 1501 1511 0 +0.48(+0.03%)
Mar 29, 2010 1512 1518 1503 1510 0 -1.88(-0.12%)
Mar 26, 2010 1511 1524 1504 1512 0 +7.70(+0.51%)
Mar 25, 2010 1509 1523 1499 1504 0 +5.44(+0.36%)
Mar 24, 2010 1507 1516 1493 1499 0 -16.12(-1.06%)
Mar 23, 2010 1505 1519 1495 1515 0 +9.23(+0.61%)
Mar 22, 2010 1478 1510 1476 1506 0 +17.41(+1.17%)
Mar 19, 2010 1504 1508 1482 1488 0 -13.14(-0.88%)
Mar 18, 2010 1503 1515 1495 1502 0 -4.77(-0.32%)
Mar 17, 2010 1498 1510 1493 1506 0 +8.60(+0.57%)
Mar 16, 2010 1498 1505 1485 1498 0 +8.28(+0.56%)
Mar 15, 2010 1484 1491 1481 1489 0 -2.73(-0.18%)
Mar 12, 2010 1489 1498 1478 1492 0 +2.81(+0.19%)
Mar 11, 2010 1475 1496 1471 1489 0 -5.75(-0.38%)
Mar 10, 2010 1484 1499 1476 1495 0 +9.88(+0.67%)
Mar 09, 2010 1485 1495 1463 1485 0 -4.77(-0.32%)
Mar 08, 2010 1494 1505 1484 1490 0 -8.43(-0.56%)
Mar 05, 2010 1493 1503 1482 1498 0 +12.21(+0.82%)
Mar 04, 2010 1490 1500 1479 1486 0 -2.07(-0.14%)
Mar 03, 2010 1487 1501 1475 1488 0 +2.58(+0.17%)
Mar 02, 2010 1483 1495 1469 1486 0 +10.39(+0.70%)
Mar 01, 2010 1447 1482 1444 1475 0 +23.99(+1.65%)
Feb 26, 2010 1454 1465 1439 1451 0 -0.97(-0.07%)
Feb 25, 2010 1431 1454 1416 1452 0 -0.51(-0.04%)
Feb 24, 2010 1450 1463 1444 1453 0 +3.84(+0.27%)
Feb 23, 2010 1452 1466 1444 1449 0 -8.24(-0.57%)
Feb 22, 2010 1455 1465 1442 1457 0 +3.04(+0.21%)
Feb 19, 2010 1440 1485 1436 1454 0 +10.73(+0.74%)
Feb 18, 2010 1437 1452 1431 1443 0 +4.89(+0.34%)
Feb 17, 2010 1427 1444 1421 1439 0 +30.24(+2.15%)
Feb 16, 2010 1405 1421 1396 1408 0 +3.09(+0.22%)
Feb 12, 2010 1405 1405 1405 0 +4.76(+0.34%)
Feb 11, 2010 1389 1402 1377 1400 0 +11.77(+0.85%)
Feb 10, 2010 1377 1395 1370 1389 0 +1.59(+0.11%)
Feb 09, 2010 1379 1394 1367 1387 0 +16.43(+1.20%)
Feb 08, 2010 1372 1386 1362 1371 0 -11.68(-0.84%)
Feb 05, 2010 1402 1411 1357 1382 0 +228.26(+19.78%)
Feb 04, 2010 1169 1182 1152 1154 0 -26.17(-2.22%)
Feb 03, 2010 1185 1195 1170 1180 0 -12.02(-1.01%)
Feb 02, 2010 1181 1203 1171 1192 0 +20.01(+1.71%)
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.