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, 2018 4120 4143 4020 4051 0 -47.27(-1.15%)
Jan 30, 2018 4086 4117 4046 4098 0 -32.52(-0.79%)
Jan 29, 2018 4170 4204 4102 4130 0 -56.47(-1.35%)
Jan 26, 2018 4202 4234 4146 4187 0 +13.18(+0.32%)
Jan 25, 2018 4191 4213 4078 4174 0 +53.05(+1.29%)
Jan 24, 2018 4059 4159 4034 4121 0 +102.09(+2.54%)
Jan 23, 2018 3990 4041 3976 4018 0 +22.06(+0.55%)
Jan 22, 2018 4015 4041 3945 3996 0 -23.70(-0.59%)
Jan 19, 2018 3947 4046 3947 4020 0 +83.14(+2.11%)
Jan 18, 2018 3907 3974 3895 3937 0 +34.12(+0.87%)
Jan 17, 2018 3977 3989 3876 3903 0 -63.96(-1.61%)
Jan 16, 2018 4009 4034 3932 3967 0 -28.00(-0.70%)
Jan 12, 2018 3995 3995 3995 3995 0 -20.51(-0.51%)
Jan 11, 2018 3920 4057 3907 4015 0 +114.37(+2.93%)
Jan 10, 2018 3900 3989 3835 3901 0 -142.15(-3.52%)
Jan 09, 2018 4098 4122 4030 4043 0 -9.19(-0.23%)
Jan 08, 2018 4031 4077 3999 4052 0 +17.04(+0.42%)
Jan 05, 2018 4065 4098 3994 4035 0 -6.04(-0.15%)
Jan 04, 2018 3927 4067 3881 4041 0 -1.48(-0.04%)
Jan 03, 2018 3987 4066 3955 4043 0 +64.64(+1.62%)
Jan 02, 2018 3982 4002 3912 3978 0 +13.48(+0.34%)
Dec 29, 2017 3965 3965 3965 3965 0 -19.10(-0.48%)
Dec 28, 2017 3913 3990 3851 3984 0 +85.12(+2.18%)
Dec 27, 2017 3878 3908 3838 3899 0 +23.60(+0.61%)
Dec 26, 2017 3833 3878 3823 3875 0 +38.03(+0.99%)
Dec 22, 2017 3845 3858 3789 3837 0 -1.15(-0.03%)
Dec 21, 2017 3795 3856 3770 3838 0 +53.78(+1.42%)
Dec 20, 2017 3772 3802 3745 3784 0 +34.24(+0.91%)
Dec 19, 2017 3783 3802 3740 3750 0 -28.87(-0.76%)
Dec 18, 2017 3773 3814 3728 3779 0 +39.61(+1.06%)
Dec 15, 2017 3672 3781 3661 3739 0 +103.80(+2.86%)
Dec 14, 2017 3678 3692 3620 3636 0 -36.95(-1.01%)
Dec 13, 2017 3681 3712 3655 3673 0 -4.12(-0.11%)
Dec 12, 2017 3701 3725 3658 3677 0 -16.29(-0.44%)
Dec 11, 2017 3712 3725 3675 3693 0 -19.37(-0.52%)
Dec 08, 2017 3718 3731 3679 3712 0 +10.73(+0.29%)
Dec 07, 2017 3688 3722 3675 3702 0 +15.46(+0.42%)
Dec 06, 2017 3712 3724 3672 3686 0 -33.64(-0.90%)
Dec 05, 2017 3841 3859 3708 3720 0 -84.39(-2.22%)
Dec 04, 2017 3781 3864 3755 3804 0 +75.52(+2.03%)
Dec 01, 2017 3712 3745 3609 3729 0 +10.09(+0.27%)
Nov 30, 2017 3637 3738 3610 3719 0 +85.50(+2.35%)
Nov 29, 2017 3536 3647 3525 3633 0 +92.44(+2.61%)
Nov 28, 2017 3479 3548 3463 3541 0 +69.71(+2.01%)
Nov 27, 2017 3461 3499 3436 3471 0 +8.09(+0.23%)
Nov 24, 2017 3473 3480 3435 3463 0 +0.26(+0.01%)
Nov 22, 2017 3500 3525 3451 3463 0 -24.06(-0.69%)
Nov 21, 2017 3455 3502 3450 3487 0 +43.31(+1.26%)
Nov 20, 2017 3447 3462 3416 3443 0 +1.70(+0.05%)
Nov 17, 2017 3411 3464 3395 3442 0 +16.23(+0.47%)
Nov 16, 2017 3362 3438 3350 3425 0 +80.32(+2.40%)
Nov 15, 2017 3386 3404 3333 3345 0 -50.45(-1.49%)
Nov 14, 2017 3371 3405 3357 3395 0 +3.28(+0.10%)
Nov 13, 2017 3400 3414 3365 3392 0 -38.53(-1.12%)
Nov 10, 2017 3410 3479 3384 3431 0 +21.89(+0.64%)
Nov 09, 2017 3432 3469 3381 3409 0 -49.03(-1.42%)
Nov 08, 2017 3449 3484 3427 3458 0 -3.24(-0.09%)
Nov 07, 2017 3487 3492 3447 3461 0 -26.32(-0.75%)
Nov 06, 2017 3499 3526 3471 3487 0 -8.79(-0.25%)
Nov 03, 2017 3548 3566 3479 3496 0 -57.50(-1.62%)
Nov 02, 2017 3521 3586 3496 3554 0 +30.37(+0.86%)
Nov 01, 2017 3625 3633 3484 3523 0 -59.35(-1.66%)
Oct 31, 2017 3594 3644 3523 3583 0 +96.85(+2.78%)
Oct 30, 2017 3485 3532 3428 3486 0 -13.29(-0.38%)
Oct 27, 2017 3510 3515 3427 3499 0 -10.51(-0.30%)
Oct 26, 2017 3473 3521 3458 3510 0 +47.63(+1.38%)
Oct 25, 2017 3501 3598 3420 3462 0 -39.04(-1.12%)
Oct 24, 2017 3559 3611 3472 3501 0 -46.10(-1.30%)
Oct 23, 2017 3550 3570 3510 3547 0 -4.04(-0.11%)
Oct 20, 2017 3529 3567 3521 3551 0 +46.74(+1.33%)
Oct 19, 2017 3504 3522 3480 3504 0 -14.01(-0.40%)
Oct 18, 2017 3506 3557 3494 3518 0 +20.21(+0.58%)
Oct 17, 2017 3434 3519 3420 3498 0 +77.49(+2.27%)
Oct 16, 2017 3442 3470 3408 3421 0 -9.11(-0.27%)
Oct 13, 2017 3432 3467 3411 3430 0 +12.41(+0.36%)
Oct 12, 2017 3383 3442 3381 3417 0 +28.26(+0.83%)
Oct 11, 2017 3398 3419 3327 3389 0 -22.85(-0.67%)
Oct 10, 2017 3452 3460 3398 3412 0 -18.06(-0.53%)
Oct 09, 2017 3453 3475 3412 3430 0 -25.06(-0.73%)
Oct 06, 2017 3451 3490 3432 3455 0 -4.81(-0.14%)
Oct 05, 2017 3440 3477 3428 3460 0 +24.27(+0.71%)
Oct 04, 2017 3476 3497 3423 3436 0 -44.50(-1.28%)
Oct 03, 2017 3493 3502 3469 3480 0 -1.47(-0.04%)
Oct 02, 2017 3452 3488 3411 3482 0 +29.70(+0.86%)
Sep 29, 2017 3417 3479 3408 3452 0 +31.56(+0.92%)
Sep 28, 2017 3426 3451 3387 3420 0 -8.96(-0.26%)
Sep 27, 2017 3403 3460 3364 3429 0 +34.32(+1.01%)
Sep 26, 2017 3364 3411 3346 3395 0 +40.48(+1.21%)
Sep 25, 2017 3312 3375 3308 3355 0 +37.48(+1.13%)
Sep 22, 2017 3303 3332 3265 3317 0 +15.82(+0.48%)
Sep 21, 2017 3292 3324 3271 3301 0 +9.76(+0.30%)
Sep 20, 2017 3272 3306 3260 3292 0 +27.79(+0.85%)
Sep 19, 2017 3250 3270 3231 3264 0 +10.96(+0.34%)
Sep 18, 2017 3238 3275 3223 3253 0 +19.30(+0.60%)
Sep 15, 2017 3226 3255 3193 3233 0 +12.85(+0.40%)
Sep 14, 2017 3198 3236 3187 3221 0 +11.42(+0.36%)
Sep 13, 2017 3190 3217 3174 3209 0 +24.34(+0.76%)
Sep 12, 2017 3166 3196 3155 3185 0 +31.71(+1.01%)
Sep 11, 2017 3136 3163 3126 3153 0 +36.52(+1.17%)
Sep 08, 2017 3081 3128 3061 3117 0 +27.73(+0.90%)
Sep 07, 2017 3119 3125 3049 3089 0 -25.28(-0.81%)
Sep 06, 2017 3106 3163 3082 3114 0 +24.40(+0.79%)
Sep 05, 2017 3092 3115 3067 3090 0 -6.69(-0.22%)
Sep 01, 2017 3085 3110 3059 3096 0 +20.02(+0.65%)
Aug 31, 2017 3061 3097 3019 3076 0 +31.48(+1.03%)
Aug 30, 2017 2998 3066 2992 3045 0 +44.73(+1.49%)
Aug 29, 2017 2986 3028 2970 3000 0 -3.87(-0.13%)
Aug 28, 2017 3022 3040 2987 3004 0 -7.69(-0.26%)
Aug 25, 2017 2997 3032 2983 3012 0 +29.38(+0.99%)
Aug 24, 2017 2986 2998 2964 2982 0 +6.92(+0.23%)
Aug 23, 2017 2961 2990 2941 2976 0 -2.75(-0.09%)
Aug 22, 2017 2939 2996 2928 2978 0 +50.56(+1.73%)
Aug 21, 2017 2969 2984 2917 2928 0 -43.17(-1.45%)
Aug 18, 2017 2983 3003 2952 2971 0 -27.84(-0.93%)
Aug 17, 2017 3062 3080 2995 2999 0 -69.95(-2.28%)
Aug 16, 2017 3084 3113 3049 3069 0 -14.96(-0.49%)
Aug 15, 2017 3131 3132 3078 3084 0 -35.23(-1.13%)
Aug 14, 2017 3089 3130 3081 3119 0 +59.76(+1.95%)
Aug 11, 2017 3007 3098 2995 3059 0 +19.80(+0.65%)
Aug 10, 2017 3073 3088 3032 3039 0 -46.13(-1.50%)
Aug 09, 2017 3081 3103 3051 3085 0 -7.89(-0.26%)
Aug 08, 2017 3102 3132 3072 3093 0 -7.34(-0.24%)
Aug 07, 2017 3113 3134 3082 3101 0 -7.27(-0.23%)
Aug 04, 2017 3062 3123 3051 3108 0 +35.02(+1.14%)
Aug 03, 2017 3075 3104 3049 3073 0 -6.34(-0.21%)
Aug 02, 2017 3114 3124 3046 3079 0 -41.68(-1.34%)
Aug 01, 2017 3142 3145 3096 3121 0 -8.93(-0.29%)
Jul 31, 2017 3168 3172 3111 3130 0 -30.31(-0.96%)
Jul 28, 2017 3161 3180 3130 3160 0 -5.00(-0.16%)
Jul 27, 2017 3183 3203 3130 3165 0 -5.31(-0.17%)
Jul 26, 2017 3217 3230 3150 3170 0 -36.91(-1.15%)
Jul 25, 2017 3190 3239 3146 3207 0 +42.64(+1.35%)
Jul 24, 2017 3159 3194 3143 3165 0 +4.49(+0.14%)
Jul 21, 2017 3206 3209 3134 3160 0 -38.90(-1.22%)
Jul 20, 2017 3218 3237 3182 3199 0 -5.23(-0.16%)
Jul 19, 2017 3263 3271 3184 3204 0 -43.46(-1.34%)
Jul 18, 2017 3293 3306 3230 3248 0 -58.00(-1.75%)
Jul 17, 2017 3268 3327 3251 3306 0 +34.91(+1.07%)
Jul 14, 2017 3235 3290 3219 3271 0 +30.48(+0.94%)
Jul 13, 2017 3320 3349 3214 3240 0 -80.49(-2.42%)
Jul 12, 2017 3457 3534 3217 3321 0 -289.09(-8.01%)
Jul 11, 2017 3610 3640 3552 3610 0 -15.87(-0.44%)
Jul 10, 2017 3626 3658 3589 3626 0 -17.57(-0.48%)
Jul 07, 2017 3624 3654 3591 3643 0 +29.30(+0.81%)
Jul 06, 2017 3630 3670 3603 3614 0 -17.33(-0.48%)
Jul 05, 2017 3624 3646 3580 3632 0 -1.14(-0.03%)
Jul 03, 2017 3595 3653 3570 3633 0 +63.49(+1.78%)
Jun 30, 2017 3534 3601 3519 3569 0 +46.45(+1.32%)
Jun 29, 2017 3574 3579 3502 3523 0 -39.13(-1.10%)
Jun 28, 2017 3516 3571 3509 3562 0 +68.12(+1.95%)
Jun 27, 2017 3541 3554 3479 3494 0 -34.40(-0.98%)
Jun 26, 2017 3511 3543 3479 3528 0 +22.42(+0.64%)
Jun 23, 2017 3503 3538 3479 3506 0 +3.20(+0.09%)
Jun 22, 2017 3464 3521 3441 3502 0 +32.41(+0.93%)
Jun 21, 2017 3520 3538 3454 3470 0 -50.22(-1.43%)
Jun 20, 2017 3580 3591 3512 3520 0 -85.60(-2.37%)
Jun 19, 2017 3618 3634 3578 3606 0 +11.19(+0.31%)
Jun 16, 2017 3549 3616 3535 3595 0 +32.67(+0.92%)
Jun 15, 2017 3528 3588 3517 3562 0 +1.80(+0.05%)
Jun 14, 2017 3582 3592 3520 3560 0 -25.89(-0.72%)
Jun 13, 2017 3595 3616 3559 3586 0 +0.02(+0.00%)
Jun 12, 2017 3617 3673 3566 3586 0 -36.33(-1.00%)
Jun 09, 2017 3600 3673 3571 3622 0 +38.35(+1.07%)
Jun 08, 2017 3518 3597 3492 3584 0 +67.15(+1.91%)
Jun 07, 2017 3562 3587 3508 3517 0 -36.65(-1.03%)
Jun 06, 2017 3635 3641 3536 3554 0 -108.86(-2.97%)
Jun 05, 2017 3687 3715 3642 3662 0 -31.41(-0.85%)
Jun 02, 2017 3694 3757 3649 3694 0 +37.60(+1.03%)
Jun 01, 2017 3600 3679 3568 3656 0 +71.57(+2.00%)
May 31, 2017 3574 3602 3511 3585 0 +8.87(+0.25%)
May 30, 2017 3608 3635 3559 3576 0 -44.06(-1.22%)
May 26, 2017 3598 3642 3571 3620 0 +19.19(+0.53%)
May 25, 2017 3647 3658 3593 3601 0 -30.82(-0.85%)
May 24, 2017 3634 3664 3602 3632 0 +6.26(+0.17%)
May 23, 2017 3645 3660 3591 3625 0 -14.16(-0.39%)
May 22, 2017 3619 3655 3595 3639 0 +38.66(+1.07%)
May 19, 2017 3577 3646 3551 3601 0 +44.05(+1.24%)
May 18, 2017 3504 3583 3475 3557 0 +44.97(+1.28%)
May 17, 2017 3678 3645 3505 3512 0 -173.36(-4.70%)
May 16, 2017 3711 3756 3623 3685 0 +23.90(+0.65%)
May 15, 2017 3652 3676 3624 3661 0 +23.51(+0.65%)
May 12, 2017 3680 3689 3623 3638 0 -52.30(-1.42%)
May 11, 2017 3731 3744 3648 3690 0 -64.02(-1.71%)
May 10, 2017 3726 3766 3704 3754 0 +31.84(+0.86%)
May 09, 2017 3729 3745 3684 3722 0 -0.67(-0.02%)
May 08, 2017 3764 3774 3694 3723 0 -36.83(-0.98%)
May 05, 2017 3758 3787 3717 3760 0 +13.84(+0.37%)
May 04, 2017 3776 3793 3718 3746 0 -6.03(-0.16%)
May 03, 2017 3748 3770 3719 3752 0 -15.36(-0.41%)
May 02, 2017 3741 3778 3725 3767 0 +17.34(+0.46%)
May 01, 2017 3791 3801 3702 3750 0 -20.94(-0.56%)
Apr 28, 2017 3901 3903 3746 3771 0 -117.99(-3.03%)
Apr 27, 2017 3886 3961 3849 3889 0 +38.73(+1.01%)
Apr 26, 2017 3818 3875 3814 3850 0 +27.12(+0.71%)
Apr 25, 2017 3816 3874 3802 3823 0 +33.98(+0.90%)
Apr 24, 2017 3795 3810 3760 3789 0 +65.58(+1.76%)
Apr 21, 2017 3702 3742 3650 3723 0 +27.58(+0.75%)
Apr 20, 2017 3654 3727 3633 3696 0 +54.90(+1.51%)
Apr 19, 2017 3614 3694 3593 3641 0 +76.22(+2.14%)
Apr 18, 2017 3607 3649 3536 3565 0 -96.41(-2.63%)
Apr 17, 2017 3647 3674 3628 3661 0 +24.65(+0.68%)
Apr 13, 2017 3699 3723 3632 3636 0 -74.95(-2.02%)
Apr 12, 2017 3810 3817 3698 3711 0 -126.33(-3.29%)
Apr 11, 2017 3806 3852 3750 3838 0 +17.87(+0.47%)
Apr 10, 2017 3836 3876 3800 3820 0 -14.84(-0.39%)
Apr 07, 2017 3849 3887 3817 3835 0 -26.32(-0.68%)
Apr 06, 2017 4013 4042 3831 3861 0 -154.48(-3.85%)
Apr 05, 2017 4065 4107 4000 4016 0 -22.45(-0.56%)
Apr 04, 2017 4020 4058 4003 4038 0 +11.57(+0.29%)
Apr 03, 2017 4045 4079 3990 4026 0 -17.10(-0.42%)
Mar 31, 2017 3981 4077 3969 4043 0 +61.07(+1.53%)
Mar 30, 2017 3963 3994 3931 3982 0 +15.63(+0.39%)
Mar 29, 2017 3929 3987 3899 3967 0 +41.43(+1.06%)
Mar 28, 2017 3864 3936 3842 3925 0 +53.18(+1.37%)
Mar 27, 2017 3867 3889 3810 3872 0 -58.14(-1.48%)
Mar 24, 2017 3954 3985 3912 3930 0 -13.59(-0.34%)
Mar 23, 2017 3939 3978 3909 3944 0 +20.06(+0.51%)
Mar 22, 2017 3921 3949 3880 3924 0 +0.43(+0.01%)
Mar 21, 2017 4014 4036 3913 3923 0 -73.40(-1.84%)
Mar 20, 2017 3995 4015 3960 3997 0 +2.34(+0.06%)
Mar 17, 2017 3965 4016 3937 3994 0 +37.65(+0.95%)
Mar 16, 2017 3999 4012 3949 3957 0 -36.31(-0.91%)
Mar 15, 2017 3945 4003 3909 3993 0 +69.97(+1.78%)
Mar 14, 2017 3969 3975 3898 3923 0 -73.95(-1.85%)
Mar 13, 2017 3968 4017 3951 3997 0 +38.60(+0.98%)
Mar 10, 2017 3954 3979 3920 3959 0 +30.67(+0.78%)
Mar 09, 2017 4026 4040 3910 3928 0 -97.03(-2.41%)
Mar 08, 2017 4065 4089 4010 4025 0 -25.53(-0.63%)
Mar 07, 2017 4092 4106 4048 4050 0 -57.15(-1.39%)
Mar 06, 2017 4081 4123 4057 4108 0 +2.32(+0.06%)
Mar 03, 2017 4076 4118 4056 4105 0 +37.20(+0.91%)
Mar 02, 2017 4118 4119 4056 4068 0 -62.69(-1.52%)
Mar 01, 2017 4062 4151 4042 4131 0 +115.25(+2.87%)
Feb 28, 2017 4055 4077 3998 4015 0 -54.54(-1.34%)
Feb 27, 2017 4045 4095 4026 4070 0 +28.97(+0.72%)
Feb 24, 2017 3995 4051 3938 4041 0 -2.38(-0.06%)
Feb 23, 2017 4157 4157 4026 4043 0 -88.38(-2.14%)
Feb 22, 2017 4148 4155 4118 4132 0 -29.36(-0.71%)
Feb 21, 2017 4122 4171 4117 4161 0 +48.83(+1.19%)
Feb 17, 2017 4112 4112 4112 4112 0 -0.36(-0.01%)
Feb 16, 2017 4104 4127 4075 4113 0 +5.68(+0.14%)
Feb 15, 2017 4101 4126 4081 4107 0 -1.44(-0.04%)
Feb 14, 2017 4096 4116 4072 4108 0 +4.72(+0.12%)
Feb 13, 2017 4113 4135 4094 4104 0 -2.23(-0.05%)
Feb 10, 2017 4092 4115 4068 4106 0 +36.28(+0.89%)
Feb 09, 2017 4028 4079 4025 4070 0 +44.10(+1.10%)
Feb 08, 2017 4044 4048 3988 4026 0 -24.89(-0.61%)
Feb 07, 2017 4056 4075 4034 4050 0 -4.71(-0.12%)
Feb 06, 2017 4034 4088 4012 4055 0 +7.10(+0.18%)
Feb 03, 2017 4020 4056 3987 4048 0 +45.02(+1.12%)
Feb 02, 2017 4005 4030 3966 4003 0 -18.05(-0.45%)
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.