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 (%)
Nov 30, 2009 1190 1202 1175 1193 0 +0.17(+0.01%)
Nov 27, 2009 1182 1209 1177 1193 0 -26.93(-2.21%)
Nov 25, 2009 1220 1220 1220 0 +4.86(+0.40%)
Nov 24, 2009 1222 1230 1201 1215 0 -8.30(-0.68%)
Nov 23, 2009 1225 1242 1214 1223 0 +12.90(+1.07%)
Nov 20, 2009 1202 1215 1195 1210 0 +0.57(+0.05%)
Nov 19, 2009 1214 1219 1192 1210 0 -12.22(-1.00%)
Nov 18, 2009 1236 1241 1213 1222 0 -14.66(-1.19%)
Nov 17, 2009 1230 1247 1218 1237 0 +6.62(+0.54%)
Nov 16, 2009 1209 1243 1209 1230 0 +32.59(+2.72%)
Nov 13, 2009 1198 1211 1183 1198 0 +4.51(+0.38%)
Nov 12, 2009 1208 1215 1189 1193 0 -18.06(-1.49%)
Nov 11, 2009 1217 1225 1200 1211 0 -1.03(-0.08%)
Nov 10, 2009 1212 1225 1201 1212 0 -6.33(-0.52%)
Nov 09, 2009 1188 1219 1185 1218 0 +35.43(+2.99%)
Nov 06, 2009 1173 1195 1165 1183 0 -0.50(-0.04%)
Nov 05, 2009 1162 1187 1155 1184 0 +32.51(+2.82%)
Nov 04, 2009 1164 1176 1147 1151 0 -5.65(-0.49%)
Nov 03, 2009 1143 1166 1133 1157 0 +5.84(+0.51%)
Nov 02, 2009 1141 1168 1125 1151 0 +16.68(+1.47%)
Oct 30, 2009 1172 1177 1127 1134 0 -40.80(-3.47%)
Oct 29, 2009 1180 1191 1157 1175 0 +7.32(+0.63%)
Oct 28, 2009 1215 1217 1155 1168 0 -52.45(-4.30%)
Oct 27, 2009 1233 1244 1214 1220 0 -12.70(-1.03%)
Oct 26, 2009 1248 1275 1228 1233 0 -15.95(-1.28%)
Oct 23, 2009 1252 1259 1240 1249 0 -24.84(-1.95%)
Oct 22, 2009 1257 1285 1240 1274 0 +16.74(+1.33%)
Oct 21, 2009 1261 1292 1238 1257 0 +8.87(+0.71%)
Oct 20, 2009 1245 1257 1241 1248 0 -12.57(-1.00%)
Oct 19, 2009 1248 1274 1241 1261 0 +13.69(+1.10%)
Oct 16, 2009 1237 1257 1225 1247 0 -3.83(-0.31%)
Oct 15, 2009 1222 1252 1218 1251 0 +23.48(+1.91%)
Oct 14, 2009 1216 1231 1208 1227 0 +23.07(+1.92%)
Oct 13, 2009 1200 1209 1184 1204 0 +1.05(+0.09%)
Oct 12, 2009 1212 1217 1195 1203 0 +2.28(+0.19%)
Oct 09, 2009 1198 1208 1191 1201 0 +0.00(+0.00%)
Oct 08, 2009 1194 1215 1186 1201 0 +17.26(+1.46%)
Oct 07, 2009 1180 1194 1173 1184 0 -2.48(-0.21%)
Oct 06, 2009 1182 1199 1175 1186 0 +10.85(+0.92%)
Oct 05, 2009 1170 1189 1159 1175 0 +10.14(+0.87%)
Oct 02, 2009 1153 1181 1145 1165 0 -2.74(-0.23%)
Oct 01, 2009 1206 1210 1161 1168 0 -39.26(-3.25%)
Sep 30, 2009 1215 1224 1188 1207 0 -3.69(-0.30%)
Sep 29, 2009 1211 1230 1204 1211 0 +4.18(+0.35%)
Sep 28, 2009 1190 1217 1183 1207 0 +20.75(+1.75%)
Sep 25, 2009 1194 1207 1175 1186 0 -12.60(-1.05%)
Sep 24, 2009 1219 1229 1186 1198 0 -18.22(-1.50%)
Sep 23, 2009 1239 1246 1215 1217 0 -23.21(-1.87%)
Sep 22, 2009 1243 1249 1224 1240 0 +4.52(+0.37%)
Sep 21, 2009 1229 1244 1216 1235 0 -7.52(-0.61%)
Sep 18, 2009 1237 1250 1222 1243 0 +12.44(+1.01%)
Sep 17, 2009 1223 1240 1218 1230 0 +22.09(+1.83%)
Sep 16, 2009 1201 1233 1194 1208 0 +11.32(+0.95%)
Sep 15, 2009 1186 1203 1174 1197 0 +16.71(+1.42%)
Sep 14, 2009 1159 1182 1151 1180 0 +12.28(+1.05%)
Sep 11, 2009 1170 1184 1156 1168 0 +1.96(+0.17%)
Sep 10, 2009 1169 1186 1141 1166 0 +4.69(+0.40%)
Sep 09, 2009 1148 1171 1142 1161 0 +12.74(+1.11%)
Sep 08, 2009 1144 1163 1131 1149 0 +14.49(+1.28%)
Sep 04, 2009 1134 1134 1134 0 +15.65(+1.40%)
Sep 03, 2009 1108 1121 1095 1118 0 +13.28(+1.20%)
Sep 02, 2009 1110 1121 1098 1105 0 -8.21(-0.74%)
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.