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 (%)
Jun 30, 2012 1597 1643 1593 1639 0 -0.72(-0.04%)
Jun 29, 2012 1597 1644 1593 1640 0 +73.85(+4.72%)
Jun 28, 2012 1558 1578 1543 1566 0 -15.66(-0.99%)
Jun 27, 2012 1564 1587 1563 1582 0 +17.49(+1.12%)
Jun 26, 2012 1575 1586 1552 1564 0 -12.08(-0.77%)
Jun 25, 2012 1595 1603 1567 1576 0 -44.11(-2.72%)
Jun 22, 2012 1619 1633 1605 1620 0 +2.93(+0.18%)
Jun 21, 2012 1658 1674 1613 1617 0 -31.33(-1.90%)
Jun 20, 2012 1672 1684 1637 1649 0 -29.86(-1.78%)
Jun 19, 2012 1660 1692 1658 1678 0 +26.29(+1.59%)
Jun 18, 2012 1636 1660 1631 1652 0 +3.47(+0.21%)
Jun 15, 2012 1641 1656 1635 1649 0 +7.20(+0.44%)
Jun 14, 2012 1637 1653 1627 1642 0 +3.07(+0.19%)
Jun 13, 2012 1656 1669 1630 1638 0 -30.57(-1.83%)
Jun 12, 2012 1653 1673 1641 1669 0 +21.67(+1.32%)
Jun 11, 2012 1680 1687 1644 1647 0 -15.88(-0.95%)
Jun 08, 2012 1648 1670 1636 1663 0 +12.91(+0.78%)
Jun 07, 2012 1657 1693 1644 1650 0 +8.42(+0.51%)
Jun 06, 2012 1614 1644 1611 1642 0 +39.86(+2.49%)
Jun 05, 2012 1594 1613 1581 1602 0 +1.55(+0.10%)
Jun 04, 2012 1618 1625 1578 1600 0 -15.95(-0.99%)
Jun 02, 2012 1632 1645 1611 1616 0 +0.00(+0.00%)
Jun 01, 2012 1632 1645 1611 1616 0 -51.69(-3.10%)
May 31, 2012 1680 1686 1650 1668 0 -18.77(-1.11%)
May 30, 2012 1699 1708 1680 1687 0 -30.45(-1.77%)
May 29, 2012 1698 1725 1697 1717 0 +29.62(+1.76%)
May 25, 2012 1688 1688 1688 0 -10.88(-0.64%)
May 24, 2012 1700 1710 1679 1699 0 -4.63(-0.27%)
May 23, 2012 1665 1706 1658 1703 0 +21.00(+1.25%)
May 22, 2012 1672 1697 1665 1682 0 +13.78(+0.83%)
May 21, 2012 1646 1677 1640 1668 0 +34.71(+2.12%)
May 18, 2012 1644 1670 1626 1634 0 -10.48(-0.64%)
May 17, 2012 1681 1690 1638 1644 0 -41.59(-2.47%)
May 16, 2012 1704 1720 1684 1686 0 -14.13(-0.83%)
May 15, 2012 1701 1722 1693 1700 0 -11.57(-0.68%)
May 14, 2012 1710 1731 1704 1712 0 -21.48(-1.24%)
May 11, 2012 1721 1755 1720 1733 0 -3.07(-0.18%)
May 10, 2012 1735 1747 1725 1736 0 +12.43(+0.72%)
May 09, 2012 1710 1746 1705 1724 0 -20.93(-1.20%)
May 08, 2012 1724 1750 1707 1745 0 +12.98(+0.75%)
May 07, 2012 1720 1747 1722 1732 0 -0.81(-0.05%)
May 04, 2012 1747 1758 1720 1732 0 -27.12(-1.54%)
May 03, 2012 1773 1784 1751 1760 0 -12.03(-0.68%)
May 02, 2012 1747 1777 1740 1772 0 +10.08(+0.57%)
May 01, 2012 1774 1796 1740 1761 0 -58.87(-3.23%)
Apr 30, 2012 1829 1842 1806 1820 0 -15.42(-0.84%)
Apr 27, 2012 1811 1844 1811 1836 0 +23.72(+1.31%)
Apr 26, 2012 1799 1820 1791 1812 0 +13.15(+0.73%)
Apr 25, 2012 1799 1821 1782 1799 0 +11.91(+0.67%)
Apr 24, 2012 1749 1798 1745 1787 0 +41.71(+2.39%)
Apr 23, 2012 1735 1756 1726 1745 0 -17.52(-0.99%)
Apr 20, 2012 1751 1781 1747 1763 0 +15.29(+0.87%)
Apr 19, 2012 1765 1774 1734 1747 0 -20.57(-1.16%)
Apr 18, 2012 1767 1781 1761 1768 0 -13.83(-0.78%)
Apr 17, 2012 1763 1794 1759 1782 0 +28.75(+1.64%)
Apr 16, 2012 1758 1771 1744 1753 0 +3.91(+0.22%)
Apr 13, 2012 1767 1776 1746 1749 0 -29.34(-1.65%)
Apr 12, 2012 1737 1784 1739 1779 0 +39.81(+2.29%)
Apr 11, 2012 1743 1761 1724 1739 0 +11.44(+0.66%)
Apr 10, 2012 1748 1758 1718 1727 0 -29.36(-1.67%)
Apr 09, 2012 1749 1766 1740 1757 0 -22.47(-1.26%)
Apr 05, 2012 1776 1794 1771 1779 0 -10.19(-0.57%)
Apr 04, 2012 1788 1799 1777 1789 0 -20.97(-1.16%)
Apr 03, 2012 1819 1830 1797 1810 0 -19.13(-1.05%)
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.