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 (%)
Apr 30, 2019 3646 3682 3605 3657 0 +17.05(+0.47%)
Apr 29, 2019 3603 3659 3587 3640 0 +39.45(+1.10%)
Apr 26, 2019 3626 3641 3534 3600 0 -29.51(-0.81%)
Apr 25, 2019 3703 3712 3619 3630 0 -86.47(-2.33%)
Apr 24, 2019 3723 3767 3699 3716 0 -8.59(-0.23%)
Apr 23, 2019 3683 3751 3658 3725 0 +56.43(+1.54%)
Apr 22, 2019 3709 3721 3642 3668 0 -50.73(-1.36%)
Apr 18, 2019 3730 3762 3704 3719 0 +0.31(+0.01%)
Apr 17, 2019 3697 3736 3680 3719 0 +46.43(+1.26%)
Apr 16, 2019 3670 3697 3630 3672 0 +17.09(+0.47%)
Apr 15, 2019 3656 3678 3625 3655 0 +5.21(+0.14%)
Apr 12, 2019 3654 3663 3605 3650 0 +26.32(+0.73%)
Apr 11, 2019 3629 3692 3597 3624 0 +6.83(+0.19%)
Apr 10, 2019 3528 3631 3500 3617 0 -10.04(-0.28%)
Apr 09, 2019 3685 3694 3618 3627 0 -80.86(-2.18%)
Apr 08, 2019 3691 3725 3664 3708 0 +1.35(+0.04%)
Apr 05, 2019 3656 3713 3642 3706 0 +63.07(+1.73%)
Apr 04, 2019 3637 3677 3621 3643 0 +11.57(+0.32%)
Apr 03, 2019 3629 3661 3606 3632 0 +30.94(+0.86%)
Apr 02, 2019 3643 3660 3572 3601 0 -35.05(-0.96%)
Apr 01, 2019 3616 3666 3585 3636 0 +52.29(+1.46%)
Mar 29, 2019 3584 3618 3558 3584 0 +26.63(+0.75%)
Mar 28, 2019 3525 3573 3502 3557 0 +43.82(+1.25%)
Mar 27, 2019 3483 3535 3463 3513 0 +30.73(+0.88%)
Mar 26, 2019 3477 3516 3440 3482 0 +33.70(+0.98%)
Mar 25, 2019 3440 3473 3407 3449 0 +9.39(+0.27%)
Mar 22, 2019 3577 3588 3435 3439 0 -161.24(-4.48%)
Mar 21, 2019 3544 3627 3532 3601 0 +50.00(+1.41%)
Mar 20, 2019 3572 3603 3513 3551 0 -22.21(-0.62%)
Mar 19, 2019 3625 3639 3559 3573 0 -31.67(-0.88%)
Mar 18, 2019 3542 3614 3535 3605 0 +67.36(+1.90%)
Mar 15, 2019 3568 3590 3520 3537 0 -13.25(-0.37%)
Mar 14, 2019 3581 3591 3527 3550 0 -29.85(-0.83%)
Mar 13, 2019 3584 3621 3560 3580 0 +7.79(+0.22%)
Mar 12, 2019 3595 3614 3557 3572 0 -17.41(-0.48%)
Mar 11, 2019 3566 3611 3542 3590 0 +28.98(+0.81%)
Mar 08, 2019 3514 3578 3465 3561 0 +96.20(+2.78%)
Mar 07, 2019 3516 3525 3435 3465 0 -51.15(-1.45%)
Mar 06, 2019 3542 3568 3496 3516 0 -23.74(-0.67%)
Mar 05, 2019 3553 3575 3517 3540 0 -7.76(-0.22%)
Mar 04, 2019 3566 3593 3523 3547 0 -11.47(-0.32%)
Mar 01, 2019 3600 3615 3523 3559 0 -6.72(-0.19%)
Feb 28, 2019 3601 3622 3544 3566 0 -37.83(-1.05%)
Feb 27, 2019 3604 3627 3568 3603 0 -7.41(-0.21%)
Feb 26, 2019 3633 3649 3600 3611 0 -24.32(-0.67%)
Feb 25, 2019 3655 3669 3618 3635 0 +6.60(+0.18%)
Feb 22, 2019 3635 3647 3605 3629 0 +19.57(+0.54%)
Feb 21, 2019 3629 3644 3590 3609 0 -27.82(-0.76%)
Feb 20, 2019 3628 3663 3586 3637 0 +10.90(+0.30%)
Feb 19, 2019 3580 3647 3569 3626 0 +30.48(+0.85%)
Feb 15, 2019 3589 3619 3564 3595 0 +30.23(+0.85%)
Feb 14, 2019 3553 3609 3529 3565 0 -10.57(-0.30%)
Feb 13, 2019 3555 3588 3543 3576 0 +32.43(+0.92%)
Feb 12, 2019 3501 3550 3491 3543 0 +72.42(+2.09%)
Feb 11, 2019 3441 3485 3427 3471 0 +38.60(+1.12%)
Feb 08, 2019 3412 3453 3388 3432 0 -18.76(-0.54%)
Feb 07, 2019 3500 3507 3425 3451 0 -62.30(-1.77%)
Feb 06, 2019 3504 3535 3492 3513 0 -2.49(-0.07%)
Feb 05, 2019 3540 3552 3492 3516 0 -25.99(-0.73%)
Feb 04, 2019 3492 3555 3478 3542 0 +44.97(+1.29%)
Feb 01, 2019 3537 3554 3468 3497 0 -34.14(-0.97%)
Jan 31, 2019 3525 3558 3471 3531 0 +1.96(+0.06%)
Jan 30, 2019 3542 3561 3458 3529 0 +9.76(+0.28%)
Jan 29, 2019 3505 3563 3490 3519 0 +31.80(+0.91%)
Jan 28, 2019 3458 3523 3436 3487 0 -3.42(-0.10%)
Jan 25, 2019 3432 3531 3409 3491 0 +95.23(+2.80%)
Jan 24, 2019 3416 3457 3364 3396 0 -99.28(-2.84%)
Jan 23, 2019 3586 3605 3478 3495 0 -71.03(-1.99%)
Jan 22, 2019 3566 3598 3534 3566 0 -24.77(-0.69%)
Jan 18, 2019 3542 3608 3524 3591 0 +71.38(+2.03%)
Jan 17, 2019 3430 3547 3420 3519 0 +82.08(+2.39%)
Jan 16, 2019 3445 3478 3420 3437 0 +5.18(+0.15%)
Jan 15, 2019 3439 3468 3385 3432 0 +37.53(+1.11%)
Jan 14, 2019 3383 3446 3360 3395 0 -2.48(-0.07%)
Jan 11, 2019 3361 3434 3352 3397 0 +15.49(+0.46%)
Jan 10, 2019 3300 3391 3283 3382 0 +59.34(+1.79%)
Jan 09, 2019 3303 3378 3288 3322 0 -9.22(-0.28%)
Jan 08, 2019 3293 3350 3244 3331 0 +57.78(+1.77%)
Jan 07, 2019 3263 3316 3212 3274 0 +10.65(+0.33%)
Jan 04, 2019 3211 3296 3200 3263 0 +98.92(+3.13%)
Jan 03, 2019 3199 3228 3145 3164 0 -57.89(-1.80%)
Jan 02, 2019 3169 3250 3139 3222 0 -20.09(-0.62%)
Dec 31, 2018 3230 3250 3186 3242 0 +29.10(+0.91%)
Dec 28, 2018 3254 3291 3184 3213 0 -28.95(-0.89%)
Dec 27, 2018 3168 3261 3111 3242 0 +12.11(+0.37%)
Dec 26, 2018 3129 3240 3088 3230 0 +115.37(+3.70%)
Dec 24, 2018 3166 3195 3101 3114 0 -74.64(-2.34%)
Dec 21, 2018 3237 3303 3172 3189 0 -50.36(-1.55%)
Dec 20, 2018 3253 3302 3189 3239 0 -26.63(-0.82%)
Dec 19, 2018 3345 3394 3242 3266 0 -72.31(-2.17%)
Dec 18, 2018 3381 3429 3316 3338 0 -19.98(-0.59%)
Dec 17, 2018 3404 3443 3330 3358 0 -47.43(-1.39%)
Dec 14, 2018 3428 3499 3392 3406 0 -62.46(-1.80%)
Dec 13, 2018 3526 3548 3447 3468 0 -44.66(-1.27%)
Dec 12, 2018 3516 3564 3470 3513 0 +55.64(+1.61%)
Dec 11, 2018 3511 3542 3425 3457 0 -2.76(-0.08%)
Dec 10, 2018 3530 3538 3427 3460 0 -76.36(-2.16%)
Dec 07, 2018 3614 3656 3509 3536 0 -62.75(-1.74%)
Dec 06, 2018 3557 3614 3479 3599 0 -23.10(-0.64%)
Dec 04, 2018 3829 3839 3612 3622 0 -214.40(-5.59%)
Dec 03, 2018 3863 3895 3787 3837 0 +28.68(+0.75%)
Nov 30, 2018 3766 3833 3745 3808 0 +36.15(+0.96%)
Nov 29, 2018 3815 3834 3758 3772 0 -50.81(-1.33%)
Nov 28, 2018 3731 3839 3677 3823 0 +100.70(+2.71%)
Nov 27, 2018 3791 3810 3712 3722 0 -84.70(-2.23%)
Nov 26, 2018 3768 3837 3746 3807 0 +67.66(+1.81%)
Nov 23, 2018 3746 3795 3730 3739 0 -45.14(-1.19%)
Nov 21, 2018 3784 3784 3784 3784 0 +52.76(+1.41%)
Nov 20, 2018 3760 3797 3688 3731 0 -77.22(-2.03%)
Nov 19, 2018 3858 3889 3794 3809 0 -58.39(-1.51%)
Nov 16, 2018 3872 3900 3809 3867 0 -24.52(-0.63%)
Nov 15, 2018 3806 3922 3768 3891 0 +62.87(+1.64%)
Nov 14, 2018 3851 3885 3790 3829 0 +11.90(+0.31%)
Nov 13, 2018 3837 3879 3797 3817 0 -6.69(-0.17%)
Nov 12, 2018 3861 3895 3780 3823 0 -29.28(-0.76%)
Nov 09, 2018 3885 3908 3800 3853 0 -75.41(-1.92%)
Nov 08, 2018 3951 3975 3902 3928 0 -31.01(-0.78%)
Nov 07, 2018 3890 3985 3850 3959 0 +97.60(+2.53%)
Nov 06, 2018 3784 3878 3776 3861 0 +66.47(+1.75%)
Nov 05, 2018 3755 3845 3713 3795 0 +69.89(+1.88%)
Nov 02, 2018 3724 3788 3686 3725 0 +22.04(+0.60%)
Nov 01, 2018 3635 3727 3588 3703 0 +87.95(+2.43%)
Oct 31, 2018 3670 3757 3550 3615 0 -47.85(-1.31%)
Oct 30, 2018 3500 3685 3469 3663 0 +152.68(+4.35%)
Oct 29, 2018 3580 3615 3466 3510 0 -20.18(-0.57%)
Oct 26, 2018 3505 3577 3453 3530 0 +16.08(+0.46%)
Oct 24, 2018 3675 3688 3506 3514 0 -152.95(-4.17%)
Oct 23, 2018 3654 3704 3594 3667 0 -43.49(-1.17%)
Oct 22, 2018 3732 3785 3680 3711 0 -1.53(-0.04%)
Oct 19, 2018 3749 3799 3683 3712 0 -35.36(-0.94%)
Oct 18, 2018 3807 3826 3720 3748 0 -79.71(-2.08%)
Oct 17, 2018 3828 3863 3781 3827 0 -10.25(-0.27%)
Oct 16, 2018 3752 3844 3694 3838 0 +52.48(+1.39%)
Oct 15, 2018 3722 3815 3708 3785 0 +59.52(+1.60%)
Oct 12, 2018 3789 3803 3675 3726 0 +6.41(+0.17%)
Oct 11, 2018 3766 3836 3695 3719 0 -57.19(-1.51%)
Oct 10, 2018 3924 3936 3762 3776 0 -178.85(-4.52%)
Oct 09, 2018 3962 3989 3928 3955 0 -16.92(-0.43%)
Oct 08, 2018 4010 4024 3918 3972 0 -51.33(-1.28%)
Oct 05, 2018 4064 4092 3986 4024 0 -35.06(-0.86%)
Oct 04, 2018 4088 4103 4023 4059 0 -44.36(-1.08%)
Oct 03, 2018 4069 4122 4048 4103 0 +46.99(+1.16%)
Oct 02, 2018 4049 4087 4010 4056 0 +2.49(+0.06%)
Oct 01, 2018 4127 4138 4029 4054 0 -52.25(-1.27%)
Sep 28, 2018 4082 4146 4074 4106 0 +15.64(+0.38%)
Sep 27, 2018 4101 4123 4078 4090 0 +1.25(+0.03%)
Sep 26, 2018 4144 4177 4079 4089 0 -50.38(-1.22%)
Sep 25, 2018 4093 4160 4044 4139 0 +53.85(+1.32%)
Sep 24, 2018 4169 4170 4058 4085 0 -87.09(-2.09%)
Sep 21, 2018 4191 4219 4159 4172 0 +2.47(+0.06%)
Sep 20, 2018 4156 4191 4116 4170 0 +41.49(+1.00%)
Sep 19, 2018 4145 4204 4117 4129 0 -18.44(-0.44%)
Sep 18, 2018 4117 4172 4072 4147 0 +31.75(+0.77%)
Sep 17, 2018 4144 4172 4087 4115 0 -30.30(-0.73%)
Sep 14, 2018 4138 4197 4133 4146 0 +10.36(+0.25%)
Sep 13, 2018 4129 4155 4106 4135 0 +19.14(+0.47%)
Sep 12, 2018 4114 4139 4076 4116 0 -1.23(-0.03%)
Sep 11, 2018 4101 4164 4084 4117 0 +10.46(+0.25%)
Sep 10, 2018 4081 4132 4062 4107 0 +43.37(+1.07%)
Sep 07, 2018 4087 4100 4012 4063 0 -30.24(-0.74%)
Sep 06, 2018 4151 4179 4065 4094 0 -46.32(-1.12%)
Sep 05, 2018 4099 4154 4061 4140 0 +39.16(+0.95%)
Sep 04, 2018 4068 4117 4021 4101 0 +28.74(+0.71%)
Aug 31, 2018 4072 4072 4072 4072 0 +7.87(+0.19%)
Aug 30, 2018 4085 4113 4049 4064 0 -25.89(-0.63%)
Aug 29, 2018 4085 4106 4053 4090 0 +7.02(+0.17%)
Aug 28, 2018 4092 4112 4066 4083 0 +1.67(+0.04%)
Aug 27, 2018 4110 4156 4075 4081 0 -20.57(-0.50%)
Aug 24, 2018 4131 4140 4067 4102 0 -11.60(-0.28%)
Aug 23, 2018 4152 4168 4104 4114 0 -39.98(-0.96%)
Aug 22, 2018 4162 4195 4125 4154 0 -23.27(-0.56%)
Aug 21, 2018 4150 4212 4140 4177 0 +43.66(+1.06%)
Aug 20, 2018 4104 4154 4090 4133 0 +41.06(+1.00%)
Aug 17, 2018 4063 4112 4058 4092 0 +30.48(+0.75%)
Aug 16, 2018 4062 4090 4048 4062 0 +19.36(+0.48%)
Aug 15, 2018 4051 4079 3988 4042 0 -33.44(-0.82%)
Aug 14, 2018 3975 4096 3975 4076 0 +104.98(+2.64%)
Aug 13, 2018 3963 4037 3920 3971 0 +20.22(+0.51%)
Aug 10, 2018 4044 4076 3888 3951 0 -49.27(-1.23%)
Aug 09, 2018 4015 4052 3985 4000 0 -14.09(-0.35%)
Aug 08, 2018 3986 4031 3947 4014 0 +49.04(+1.24%)
Aug 07, 2018 3927 3978 3900 3965 0 +58.81(+1.51%)
Aug 06, 2018 3863 3913 3846 3906 0 +50.16(+1.30%)
Aug 03, 2018 3870 3901 3831 3856 0 -6.66(-0.17%)
Aug 02, 2018 3829 3903 3815 3863 0 +7.72(+0.20%)
Aug 01, 2018 3933 3941 3825 3855 0 -79.10(-2.01%)
Jul 31, 2018 3869 3962 3861 3934 0 +84.46(+2.19%)
Jul 30, 2018 3884 3921 3840 3849 0 -26.18(-0.68%)
Jul 27, 2018 3898 3928 3847 3876 0 -14.97(-0.38%)
Jul 26, 2018 3866 3940 3850 3891 0 +33.41(+0.87%)
Jul 25, 2018 3855 3890 3811 3857 0 -7.26(-0.19%)
Jul 24, 2018 3936 3959 3847 3864 0 -47.53(-1.21%)
Jul 23, 2018 3904 3952 3875 3912 0 -3.21(-0.08%)
Jul 20, 2018 3920 3952 3882 3915 0 -10.92(-0.28%)
Jul 19, 2018 3875 3947 3862 3926 0 +44.59(+1.15%)
Jul 18, 2018 3857 3914 3806 3882 0 +37.61(+0.98%)
Jul 17, 2018 3813 3871 3809 3844 0 +28.72(+0.75%)
Jul 16, 2018 3834 3857 3791 3815 0 -21.53(-0.56%)
Jul 13, 2018 3804 3872 3800 3837 0 +35.38(+0.93%)
Jul 12, 2018 3811 3852 3767 3801 0 +7.56(+0.20%)
Jul 11, 2018 3746 3894 3694 3794 0 -105.81(-2.71%)
Jul 10, 2018 3919 3952 3873 3900 0 -0.35(-0.01%)
Jul 09, 2018 3844 3920 3837 3900 0 +59.80(+1.56%)
Jul 06, 2018 3839 3867 3799 3840 0 -0.74(-0.02%)
Jul 05, 2018 3817 3857 3762 3841 0 +39.66(+1.04%)
Jul 03, 2018 3801 3801 3801 3801 0 -9.93(-0.26%)
Jul 02, 2018 3790 3825 3694 3811 0 +2.42(+0.06%)
Jun 29, 2018 3812 3864 3793 3809 0 +7.96(+0.21%)
Jun 28, 2018 3842 3856 3776 3801 0 -44.49(-1.16%)
Jun 27, 2018 3897 3940 3835 3845 0 -54.49(-1.40%)
Jun 26, 2018 3909 3933 3840 3900 0 -8.22(-0.21%)
Jun 25, 2018 3993 4000 3872 3908 0 -106.53(-2.65%)
Jun 22, 2018 4041 4062 3978 4014 0 +2.79(+0.07%)
Jun 21, 2018 4105 4109 3984 4012 0 -103.43(-2.51%)
Jun 20, 2018 4108 4135 4056 4115 0 +14.79(+0.36%)
Jun 19, 2018 4094 4133 4056 4100 0 -30.47(-0.74%)
Jun 18, 2018 4118 4148 4083 4131 0 -2.56(-0.06%)
Jun 15, 2018 4133 4152 4111 4133 0 +14.91(+0.36%)
Jun 14, 2018 4107 4141 4071 4118 0 +24.32(+0.59%)
Jun 13, 2018 4124 4132 4070 4094 0 -23.38(-0.57%)
Jun 12, 2018 4104 4132 4083 4118 0 +21.25(+0.52%)
Jun 11, 2018 4064 4123 4063 4096 0 +28.07(+0.69%)
Jun 08, 2018 4053 4093 4035 4068 0 +11.66(+0.29%)
Jun 07, 2018 4028 4073 4003 4057 0 +35.49(+0.88%)
Jun 06, 2018 4040 4055 3970 4021 0 -16.04(-0.40%)
Jun 05, 2018 4031 4050 3961 4037 0 +24.77(+0.62%)
Jun 04, 2018 3992 4040 3956 4012 0 +43.49(+1.10%)
Jun 01, 2018 4003 4047 3952 3969 0 +1.43(+0.04%)
May 31, 2018 3959 3997 3905 3967 0 +1.56(+0.04%)
May 30, 2018 3939 3994 3930 3966 0 +48.09(+1.23%)
May 29, 2018 3924 3954 3885 3918 0 -31.76(-0.80%)
May 25, 2018 3950 3950 3950 3950 0 -13.44(-0.34%)
May 24, 2018 3952 3983 3909 3963 0 +9.80(+0.25%)
May 23, 2018 3976 4010 3920 3953 0 -37.36(-0.94%)
May 22, 2018 4108 4126 3985 3991 0 -118.60(-2.89%)
May 21, 2018 4093 4150 4063 4109 0 +34.18(+0.84%)
May 18, 2018 4069 4104 4048 4075 0 +6.28(+0.15%)
May 17, 2018 4028 4100 4009 4069 0 +34.35(+0.85%)
May 16, 2018 3978 4074 3970 4034 0 +72.21(+1.82%)
May 15, 2018 3907 3971 3885 3962 0 +33.60(+0.86%)
May 14, 2018 3973 4002 3911 3928 0 -39.60(-1.00%)
May 11, 2018 3935 4000 3910 3968 0 +39.97(+1.02%)
May 10, 2018 3961 3976 3913 3928 0 -22.54(-0.57%)
May 09, 2018 3948 4011 3894 3951 0 +17.95(+0.46%)
May 08, 2018 3892 3949 3884 3933 0 +49.75(+1.28%)
May 07, 2018 3838 3896 3813 3883 0 +43.25(+1.13%)
May 04, 2018 3730 3860 3718 3840 0 +98.21(+2.62%)
May 03, 2018 3749 3765 3669 3742 0 -11.57(-0.31%)
May 02, 2018 3703 3787 3693 3753 0 +36.84(+0.99%)
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.