Skip to main content
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 (%)
Apr 29, 2011 1969 1988 1965 1979 0 +15.43(+0.79%)
Apr 28, 2011 1965 1975 1948 1964 0 +3.94(+0.20%)
Apr 27, 2011 1975 1981 1927 1960 0 -12.40(-0.63%)
Apr 26, 2011 1953 1997 1942 1972 0 +38.93(+2.01%)
Apr 25, 2011 1944 1948 1924 1933 0 -15.34(-0.79%)
Apr 21, 2011 1939 1952 1925 1949 0 +21.70(+1.13%)
Apr 20, 2011 1916 1931 1898 1927 0 +49.35(+2.63%)
Apr 19, 2011 1871 1884 1856 1878 0 +13.55(+0.73%)
Apr 18, 2011 1873 1876 1839 1864 0 -32.78(-1.73%)
Apr 15, 2011 1900 1914 1888 1897 0 +4.14(+0.22%)
Apr 14, 2011 1875 1897 1861 1893 0 +3.80(+0.20%)
Apr 13, 2011 1897 1904 1874 1889 0 +2.16(+0.11%)
Apr 12, 2011 1894 1902 1873 1887 0 -21.47(-1.13%)
Apr 11, 2011 1914 1925 1898 1908 0 -5.34(-0.28%)
Apr 08, 2011 1945 1952 1902 1914 0 -21.62(-1.12%)
Apr 07, 2011 1938 1953 1922 1935 0 -5.15(-0.27%)
Apr 06, 2011 1958 1964 1930 1940 0 -7.74(-0.40%)
Apr 05, 2011 1944 1963 1931 1948 0 +1.36(+0.07%)
Apr 04, 2011 1952 1964 1937 1947 0 +1.23(+0.06%)
Apr 01, 2011 1938 1954 1925 1945 0 +21.29(+1.11%)
Mar 31, 2011 1913 1937 1905 1924 0 +20.71(+1.09%)
Mar 30, 2011 1906 1917 1896 1903 0 +9.35(+0.49%)
Mar 29, 2011 1883 1897 1862 1894 0 +7.68(+0.41%)
Mar 28, 2011 1908 1915 1882 1886 0 -10.36(-0.55%)
Mar 25, 2011 1896 1908 1886 1897 0 +6.55(+0.35%)
Mar 24, 2011 1888 1899 1871 1890 0 +13.43(+0.72%)
Mar 23, 2011 1870 1886 1849 1877 0 +1.89(+0.10%)
Mar 22, 2011 1887 1893 1861 1875 0 -13.80(-0.73%)
Mar 21, 2011 1890 1896 1880 1889 0 +35.41(+1.91%)
Mar 18, 2011 1863 1878 1838 1853 0 +8.00(+0.43%)
Mar 17, 2011 1851 1868 1830 1845 0 +26.30(+1.45%)
Mar 16, 2011 1853 1867 1804 1819 0 -37.80(-2.04%)
Mar 15, 2011 1839 1871 1836 1857 0 -19.12(-1.02%)
Mar 14, 2011 1873 1893 1854 1876 0 -9.85(-0.52%)
Mar 11, 2011 1865 1895 1855 1886 0 +13.99(+0.75%)
Mar 10, 2011 1888 1894 1858 1872 0 -38.89(-2.04%)
Mar 09, 2011 1909 1924 1891 1911 0 +0.32(+0.02%)
Mar 08, 2011 1881 1923 1866 1910 0 +32.68(+1.74%)
Mar 07, 2011 1912 1920 1866 1878 0 -26.98(-1.42%)
Mar 04, 2011 1931 1936 1888 1905 0 -29.45(-1.52%)
Mar 03, 2011 1899 1940 1894 1934 0 +57.76(+3.08%)
Mar 02, 2011 1859 1893 1850 1876 0 +17.28(+0.93%)
Mar 01, 2011 1914 1920 1851 1859 0 -44.63(-2.34%)
Feb 28, 2011 1913 1922 1890 1904 0 -1.25(-0.07%)
Feb 25, 2011 1888 1914 1884 1905 0 +24.92(+1.33%)
Feb 24, 2011 1878 1895 1857 1880 0 -1.80(-0.10%)
Feb 23, 2011 1911 1920 1868 1882 0 -31.18(-1.63%)
Feb 22, 2011 1935 1947 1907 1913 0 -46.34(-2.37%)
Feb 18, 2011 1959 1959 1959 0 +2.89(+0.15%)
Feb 17, 2011 1953 1967 1942 1956 0 +3.30(+0.17%)
Feb 16, 2011 1956 1968 1942 1953 0 +1.03(+0.05%)
Feb 15, 2011 1953 1963 1937 1952 0 -10.91(-0.56%)
Feb 14, 2011 1954 2018 1945 1963 0 +5.99(+0.31%)
Feb 11, 2011 1926 1962 1922 1957 0 +15.34(+0.79%)
Feb 10, 2011 1921 1952 1913 1942 0 +11.66(+0.60%)
Feb 09, 2011 1932 1939 1917 1930 0 -12.09(-0.62%)
Feb 08, 2011 1930 1949 1921 1942 0 +14.54(+0.75%)
Feb 07, 2011 1920 1935 1910 1928 0 +13.47(+0.70%)
Feb 04, 2011 1903 1918 1890 1914 0 +23.81(+1.26%)
Feb 03, 2011 1892 1906 1869 1890 0 -2.41(-0.13%)
Feb 02, 2011 1892 1909 1882 1893 0 -2.90(-0.15%)
Feb 01, 2011 1860 1898 1837 1896 0 +30.53(+1.64%)
Jan 31, 2011 1831 1880 1821 1865 0 +48.06(+2.64%)
Jan 28, 2011 1846 1875 1809 1817 0 -41.17(-2.22%)
Jan 27, 2011 1850 1875 1847 1858 0 -8.40(-0.45%)
Jan 26, 2011 1826 1883 1838 1867 0 +30.04(+1.64%)
Jan 25, 2011 1813 1840 1814 1837 0 +2.02(+0.11%)
Jan 24, 2011 1801 1839 1809 1835 0 +18.92(+1.04%)
Jan 21, 2011 1815 1845 1810 1816 0 +0.89(+0.05%)
Jan 20, 2011 1816 1841 1801 1815 0 -37.03(-2.00%)
Jan 19, 2011 1846 1876 1842 1852 0 -16.70(-0.89%)
Jan 18, 2011 1845 1875 1851 1868 0 +7.83(+0.42%)
Jan 14, 2011 1861 1861 1861 0 +6.32(+0.34%)
Jan 13, 2011 1842 1866 1842 1854 0 -2.14(-0.12%)
Jan 12, 2011 1842 1867 1849 1856 0 +10.11(+0.55%)
Jan 11, 2011 1819 1854 1827 1846 0 +16.65(+0.91%)
Jan 10, 2011 1825 1840 1806 1830 0 +11.36(+0.62%)
Jan 07, 2011 1819 1841 1804 1818 0 +0.30(+0.02%)
Jan 06, 2011 1828 1839 1813 1818 0 -14.98(-0.82%)
Jan 05, 2011 1804 1841 1804 1833 0 +16.07(+0.88%)
Jan 04, 2011 1836 1846 1797 1817 0 -22.05(-1.20%)
Jan 03, 2011 1836 1853 1830 1839 0 +13.76(+0.75%)
Dec 31, 2010 1829 1836 1820 1825 0 -5.36(-0.29%)
Dec 30, 2010 1828 1841 1824 1831 0 -1.56(-0.09%)
Dec 29, 2010 1825 1843 1825 1832 0 +2.82(+0.15%)
Dec 28, 2010 1837 1840 1816 1829 0 -3.14(-0.17%)
Dec 27, 2010 1828 1837 1819 1832 0 +0.75(+0.04%)
Dec 23, 2010 1844 1851 1824 1832 0 -12.81(-0.69%)
Dec 22, 2010 1853 1858 1837 1845 0 -6.56(-0.35%)
Dec 21, 2010 1844 1858 1836 1851 0 +17.09(+0.93%)
Dec 20, 2010 1847 1851 1827 1834 0 -9.30(-0.50%)
Dec 17, 2010 1851 1857 1832 1843 0 -8.51(-0.46%)
Dec 16, 2010 1834 1856 1825 1852 0 +19.86(+1.08%)
Dec 15, 2010 1836 1859 1828 1832 0 -4.75(-0.26%)
Dec 14, 2010 1831 1846 1826 1837 0 +6.43(+0.35%)
Dec 10, 2010 1811 1833 1802 1830 0 +25.56(+1.42%)
Dec 09, 2010 1803 1812 1791 1805 0 +10.95(+0.61%)
Dec 08, 2010 1791 1814 1784 1794 0 -2.25(-0.13%)
Dec 07, 2010 1813 1824 1789 1796 0 -0.88(-0.05%)
Dec 06, 2010 1781 1804 1775 1797 0 +6.39(+0.36%)
Dec 03, 2010 1776 1795 1773 1790 0 +3.17(+0.18%)
Dec 02, 2010 1764 1794 1757 1787 0 +24.78(+1.41%)
Dec 01, 2010 1755 1769 1747 1763 0 +36.63(+2.12%)
Nov 30, 2010 1710 1737 1701 1726 0 -7.38(-0.43%)
Nov 29, 2010 1735 1740 1707 1733 0 -10.00(-0.57%)
Nov 26, 2010 1742 1755 1735 1743 0 -17.58(-1.00%)
Nov 24, 2010 1733 1761 1761 1761 0 +40.75(+2.37%)
Nov 23, 2010 1716 1726 1700 1720 0 -20.05(-1.15%)
Nov 22, 2010 1726 1744 1712 1740 0 +0.81(+0.05%)
Nov 19, 2010 1725 1742 1708 1739 0 +15.33(+0.89%)
Nov 18, 2010 1712 1738 1710 1724 0 +29.99(+1.77%)
Nov 17, 2010 1687 1709 1679 1694 0 -6.22(-0.37%)
Nov 16, 2010 1716 1723 1685 1700 0 -30.93(-1.79%)
Nov 15, 2010 1730 1751 1722 1731 0 +10.27(+0.60%)
Nov 12, 2010 1729 1737 1705 1721 0 -20.99(-1.20%)
Nov 11, 2010 1730 1748 1723 1742 0 -2.40(-0.14%)
Nov 10, 2010 1738 1748 1715 1744 0 +5.60(+0.32%)
Nov 09, 2010 1755 1762 1727 1739 0 -20.02(-1.14%)
Nov 08, 2010 1762 1769 1743 1759 0 -12.32(-0.70%)
Nov 05, 2010 1757 1775 1747 1771 0 +13.66(+0.78%)
Nov 04, 2010 1721 1760 1714 1757 0 +61.05(+3.60%)
Nov 03, 2010 1707 1714 1669 1696 0 -4.03(-0.24%)
Nov 02, 2010 1692 1710 1673 1700 0 -11.13(-0.65%)
Nov 01, 2010 1704 1725 1689 1712 0 +20.52(+1.21%)
Oct 29, 2010 1678 1700 1669 1691 0 +4.64(+0.28%)
Oct 28, 2010 1694 1708 1672 1686 0 +5.58(+0.33%)
Oct 27, 2010 1679 1685 1655 1681 0 -23.43(-1.37%)
Oct 25, 2010 1702 1721 1692 1704 0 -88.47(-4.94%)
Oct 23, 2010 1745 1800 1728 1793 0 +105.67(+6.26%)
Oct 22, 2010 1691 1694 1674 1687 0 -2.42(-0.14%)
Oct 21, 2010 1677 1702 1665 1689 0 +21.30(+1.28%)
Oct 20, 2010 1646 1678 1639 1668 0 +29.93(+1.83%)
Oct 19, 2010 1657 1670 1621 1638 0 -18.18(-1.10%)
Oct 18, 2010 1646 1664 1638 1656 0 +12.84(+0.78%)
Oct 15, 2010 1658 1666 1626 1644 0 -4.83(-0.29%)
Oct 14, 2010 1653 1661 1636 1648 0 -5.12(-0.31%)
Oct 13, 2010 1634 1661 1629 1653 0 +28.30(+1.74%)
Oct 12, 2010 1626 1634 1598 1625 0 +9.01(+0.56%)
Oct 11, 2010 1616 1631 1607 1616 0 -4.84(-0.30%)
Oct 08, 2010 1616 1628 1601 1621 0 +8.06(+0.50%)
Oct 07, 2010 1622 1628 1601 1613 0 -4.75(-0.29%)
Oct 06, 2010 1619 1631 1609 1618 0 -5.93(-0.37%)
Oct 05, 2010 1602 1630 1595 1624 0 +36.51(+2.30%)
Oct 04, 2010 1603 1619 1574 1587 0 -25.82(-1.60%)
Oct 01, 2010 1609 1618 1591 1613 0 +21.94(+1.38%)
Sep 30, 2010 1588 1621 1580 1591 0 -13.76(-0.86%)
Sep 29, 2010 1584 1613 1591 1605 0 +1.67(+0.10%)
Sep 28, 2010 1592 1611 1574 1603 0 +5.98(+0.37%)
Sep 27, 2010 1600 1616 1593 1597 0 -14.88(-0.92%)
Sep 24, 2010 1560 1621 1568 1612 0 +60.52(+3.90%)
Sep 23, 2010 1545 1575 1542 1551 0 -20.88(-1.33%)
Sep 22, 2010 1581 1600 1565 1572 0 -21.03(-1.32%)
Sep 21, 2010 1579 1608 1584 1593 0 +2.91(+0.18%)
Sep 20, 2010 1553 1594 1556 1590 0 +30.62(+1.96%)
Sep 17, 2010 1549 1566 1532 1560 0 +27.72(+1.81%)
Sep 15, 2010 1521 1541 1517 1532 0 -6.27(-0.41%)
Sep 14, 2010 1531 1551 1528 1538 0 -5.24(-0.34%)
Sep 13, 2010 1519 1554 1527 1544 0 +32.96(+2.18%)
Sep 10, 2010 1512 1529 1505 1511 0 -7.50(-0.49%)
Sep 09, 2010 1523 1537 1510 1518 0 +4.67(+0.31%)
Sep 08, 2010 1489 1531 1499 1514 0 +14.21(+0.95%)
Sep 07, 2010 1490 1514 1488 1499 0 -10.85(-0.72%)
Sep 03, 2010 1510 1510 1510 0 +23.23(+1.56%)
Sep 02, 2010 1453 1489 1461 1487 0 +19.80(+1.35%)
Sep 01, 2010 1419 1473 1424 1467 0 +60.80(+4.32%)
Aug 31, 2010 1392 1422 1388 1406 0 -3.48(-0.25%)
Aug 30, 2010 1409 1432 1406 1410 0 +0.40(+0.03%)
Aug 27, 2010 1394 1430 1383 1409 0 +13.84(+0.99%)
Aug 26, 2010 1393 1416 1382 1396 0 -0.68(-0.05%)
Aug 25, 2010 1375 1403 1367 1396 0 -4.92(-0.35%)
Aug 24, 2010 1399 1420 1379 1401 0 -31.68(-2.21%)
Aug 23, 2010 1435 1464 1429 1433 0 -3.36(-0.23%)
Aug 20, 2010 1429 1451 1418 1436 0 -14.02(-0.97%)
Aug 19, 2010 1469 1484 1442 1450 0 -41.24(-2.77%)
Aug 18, 2010 1480 1501 1477 1491 0 -0.73(-0.05%)
Aug 17, 2010 1469 1511 1474 1492 0 +26.45(+1.80%)
Aug 16, 2010 1444 1472 1439 1466 0 -1.08(-0.07%)
Aug 13, 2010 1456 1477 1455 1467 0 -3.70(-0.25%)
Aug 12, 2010 1436 1477 1437 1471 0 +1.64(+0.11%)
Aug 11, 2010 1491 1510 1461 1469 0 -68.32(-4.44%)
Aug 10, 2010 1513 1548 1512 1537 0 -4.98(-0.32%)
Aug 09, 2010 1534 1550 1525 1542 0 +2.70(+0.18%)
Aug 06, 2010 1528 1546 1514 1539 0 -5.75(-0.37%)
Aug 05, 2010 1524 1553 1525 1545 0 +0.50(+0.03%)
Aug 04, 2010 1529 1563 1528 1545 0 -2.83(-0.18%)
Aug 03, 2010 1548 1572 1530 1548 0 -0.12(-0.01%)
Aug 02, 2010 1526 1559 1525 1548 0 +35.24(+2.33%)
Jul 30, 2010 1504 1521 1487 1512 0 -0.03(-0.00%)
Jul 29, 2010 1526 1550 1498 1512 0 -8.97(-0.59%)
Jul 28, 2010 1515 1532 1506 1521 0 -0.58(-0.04%)
Jul 27, 2010 1516 1553 1510 1522 0 -13.74(-0.89%)
Jul 26, 2010 1519 1553 1518 1536 0 +7.69(+0.50%)
Jul 23, 2010 1471 1531 1473 1528 0 +46.52(+3.14%)
Jul 22, 2010 1448 1490 1453 1482 0 +46.28(+3.22%)
Jul 21, 2010 1432 1459 1424 1435 0 +6.77(+0.47%)
Jul 20, 2010 1413 1431 1367 1428 0 +36.78(+2.64%)
Jul 19, 2010 1377 1396 1369 1392 0 +11.84(+0.86%)
Jul 16, 2010 1374 1415 1375 1380 0 -36.74(-2.59%)
Jul 15, 2010 1414 1429 1396 1417 0 -4.99(-0.35%)
Jul 14, 2010 1409 1427 1405 1422 0 -3.01(-0.21%)
Jul 13, 2010 1406 1437 1407 1425 0 +31.00(+2.22%)
Jul 12, 2010 1397 1417 1387 1394 0 -19.94(-1.41%)
Jul 09, 2010 1405 1417 1396 1414 0 +11.02(+0.79%)
Jul 08, 2010 1386 1406 1377 1403 0 +20.57(+1.49%)
Jul 07, 2010 1329 1384 1331 1382 0 +47.77(+3.58%)
Jul 06, 2010 1349 1371 1324 1334 0 -4.96(-0.37%)
Jul 02, 2010 1332 1361 1327 1339 0 -7.69(-0.57%)
Jul 01, 2010 1341 1358 1319 1347 0 -4.13(-0.31%)
Jun 30, 2010 1334 1375 1334 1351 0 +8.55(+0.64%)
Jun 29, 2010 1361 1376 1329 1342 0 -56.13(-4.01%)
Jun 25, 2010 1389 1406 1368 1399 0 +15.31(+1.11%)
Jun 24, 2010 1409 1423 1377 1383 0 -39.12(-2.75%)
Jun 23, 2010 1421 1437 1402 1422 0 -5.37(-0.38%)
Jun 22, 2010 1457 1482 1425 1428 0 -39.91(-2.72%)
Jun 21, 2010 1478 1501 1458 1468 0 +1.18(+0.08%)
Jun 18, 2010 1460 1477 1453 1466 0 +1.90(+0.13%)
Jun 17, 2010 1465 1480 1443 1465 0 -3.11(-0.21%)
Jun 16, 2010 1463 1482 1457 1468 0 -12.37(-0.84%)
Jun 15, 2010 1428 1482 1428 1480 0 +56.87(+4.00%)
Jun 14, 2010 1428 1450 1418 1423 0 -4.02(-0.28%)
Jun 11, 2010 1409 1431 1401 1427 0 +2.83(+0.20%)
Jun 10, 2010 1393 1426 1394 1424 0 +56.33(+4.12%)
Jun 09, 2010 1374 1404 1361 1368 0 -3.05(-0.22%)
Jun 08, 2010 1357 1380 1338 1371 0 +14.58(+1.07%)
Jun 07, 2010 1392 1403 1355 1356 0 -37.93(-2.72%)
Jun 04, 2010 1388 1443 1386 1394 0 -71.49(-4.88%)
Jun 03, 2010 1452 1479 1449 1466 0 +11.21(+0.77%)
Jun 02, 2010 1414 1456 1412 1455 0 +41.72(+2.95%)
Jun 01, 2010 1421 1460 1411 1413 0 -33.25(-2.30%)
May 28, 2010 1446 1446 1446 0 -26.45(-1.80%)
May 27, 2010 1438 1474 1434 1473 0 +56.73(+4.01%)
May 26, 2010 1420 1449 1408 1416 0 +2.58(+0.18%)
May 25, 2010 1359 1417 1352 1413 0 +2.33(+0.17%)
May 24, 2010 1414 1436 1407 1411 0 -18.23(-1.28%)
May 21, 2010 1397 1441 1379 1429 0 +9.12(+0.64%)
May 20, 2010 1417 1453 1414 1420 0 -50.98(-3.47%)
May 19, 2010 1488 1504 1445 1471 0 -34.23(-2.27%)
May 18, 2010 1519 1546 1499 1505 0 -10.56(-0.70%)
May 17, 2010 1532 1550 1484 1516 0 -20.39(-1.33%)
May 14, 2010 1530 1566 1517 1536 0 -37.46(-2.38%)
May 13, 2010 1563 1594 1563 1574 0 +11.21(+0.72%)
May 12, 2010 1543 1583 1541 1563 0 +12.42(+0.80%)
May 11, 2010 1560 1575 1543 1550 0 -15.27(-0.98%)
May 10, 2010 1543 1567 1546 1565 0 +86.93(+5.88%)
May 07, 2010 1487 1513 1439 1478 0 +2.47(+0.17%)
May 06, 2010 1512 1551 1411 1476 0 -53.40(-3.49%)
May 05, 2010 1544 1559 1518 1529 0 -31.12(-1.99%)
May 04, 2010 1575 1603 1540 1561 0 -86.07(-5.23%)
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.