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 (%)
Sep 29, 2017 2981 2997 2965 2982 0 -1.77(-0.06%)
Sep 28, 2017 2979 3000 2962 2984 0 -4.00(-0.13%)
Sep 27, 2017 2986 3009 2963 2988 0 +12.65(+0.43%)
Sep 26, 2017 3001 3009 2959 2976 0 -20.96(-0.70%)
Sep 25, 2017 2998 3014 2975 2997 0 -1.49(-0.05%)
Sep 22, 2017 2987 3008 2979 2998 0 +6.89(+0.23%)
Sep 21, 2017 2997 3015 2978 2991 0 -8.92(-0.30%)
Sep 20, 2017 2975 3012 2965 3000 0 +39.27(+1.33%)
Sep 19, 2017 2945 2969 2935 2961 0 +18.68(+0.63%)
Sep 18, 2017 2919 2951 2904 2942 0 +32.04(+1.10%)
Sep 15, 2017 2884 2920 2877 2910 0 +22.06(+0.76%)
Sep 14, 2017 2869 2893 2859 2888 0 +15.05(+0.52%)
Sep 13, 2017 2863 2885 2849 2873 0 +4.91(+0.17%)
Sep 12, 2017 2855 2876 2846 2868 0 +17.82(+0.63%)
Sep 11, 2017 2830 2854 2820 2850 0 +35.44(+1.26%)
Sep 08, 2017 2783 2824 2774 2815 0 +27.49(+0.99%)
Sep 07, 2017 2789 2801 2758 2787 0 +1.96(+0.07%)
Sep 06, 2017 2777 2798 2757 2785 0 +28.71(+1.04%)
Sep 05, 2017 2772 2786 2746 2757 0 -20.14(-0.73%)
Sep 01, 2017 2781 2797 2764 2777 0 +5.20(+0.19%)
Aug 31, 2017 2773 2786 2755 2772 0 +8.99(+0.33%)
Aug 30, 2017 2743 2767 2738 2763 0 +19.38(+0.71%)
Aug 29, 2017 2728 2749 2718 2743 0 +2.10(+0.08%)
Aug 28, 2017 2748 2758 2725 2741 0 +0.10(+0.00%)
Aug 25, 2017 2735 2750 2727 2741 0 +19.86(+0.73%)
Aug 24, 2017 2743 2749 2718 2721 0 -18.62(-0.68%)
Aug 23, 2017 2745 2760 2734 2740 0 -21.15(-0.77%)
Aug 22, 2017 2726 2768 2720 2761 0 +46.00(+1.69%)
Aug 21, 2017 2717 2727 2704 2715 0 -0.39(-0.01%)
Aug 18, 2017 2716 2739 2700 2715 0 -10.36(-0.38%)
Aug 17, 2017 2767 2777 2723 2726 0 -49.96(-1.80%)
Aug 16, 2017 2782 2797 2769 2776 0 +0.60(+0.02%)
Aug 15, 2017 2784 2794 2765 2775 0 -8.10(-0.29%)
Aug 14, 2017 2765 2795 2758 2783 0 +35.24(+1.28%)
Aug 11, 2017 2748 2766 2730 2748 0 +1.67(+0.06%)
Aug 10, 2017 2792 2803 2743 2746 0 -58.83(-2.10%)
Aug 09, 2017 2809 2821 2792 2805 0 -17.82(-0.63%)
Aug 08, 2017 2828 2852 2811 2823 0 -10.89(-0.38%)
Aug 07, 2017 2841 2854 2818 2834 0 -13.48(-0.47%)
Aug 04, 2017 2844 2863 2821 2847 0 +8.15(+0.29%)
Aug 03, 2017 2830 2858 2803 2839 0 +0.91(+0.03%)
Aug 02, 2017 2818 2852 2802 2838 0 +13.37(+0.47%)
Aug 01, 2017 2816 2841 2775 2825 0 +13.04(+0.46%)
Jul 31, 2017 2797 2829 2784 2812 0 +8.47(+0.30%)
Jul 28, 2017 2802 2815 2771 2803 0 -5.07(-0.18%)
Jul 27, 2017 2820 2829 2789 2808 0 -2.24(-0.08%)
Jul 26, 2017 2829 2835 2800 2811 0 -18.67(-0.66%)
Jul 25, 2017 2839 2853 2810 2829 0 +13.07(+0.46%)
Jul 24, 2017 2819 2826 2796 2816 0 -1.54(-0.05%)
Jul 21, 2017 2820 2829 2790 2818 0 -15.37(-0.54%)
Jul 20, 2017 2841 2853 2823 2833 0 -13.18(-0.46%)
Jul 19, 2017 2823 2850 2806 2846 0 +30.11(+1.07%)
Jul 18, 2017 2833 2840 2804 2816 0 -21.70(-0.76%)
Jul 17, 2017 2824 2851 2813 2838 0 +9.77(+0.35%)
Jul 14, 2017 2826 2842 2811 2828 0 +8.57(+0.30%)
Jul 13, 2017 2824 2836 2807 2820 0 -5.08(-0.18%)
Jul 12, 2017 2828 2848 2816 2825 0 +17.05(+0.61%)
Jul 11, 2017 2806 2818 2780 2808 0 +3.38(+0.12%)
Jul 10, 2017 2784 2824 2776 2804 0 +14.89(+0.53%)
Jul 07, 2017 2776 2804 2766 2789 0 +18.84(+0.68%)
Jul 06, 2017 2777 2802 2763 2770 0 -18.14(-0.65%)
Jul 05, 2017 2801 2820 2766 2789 0 -13.38(-0.48%)
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.