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, 2020 2765 2843 2649 2707 0 -153.57(-5.37%)
Apr 29, 2020 2807 2913 2781 2861 0 +129.70(+4.75%)
Apr 28, 2020 2691 2762 2667 2731 0 +95.35(+3.62%)
Apr 27, 2020 2549 2667 2545 2636 0 +106.53(+4.21%)
Apr 24, 2020 2527 2574 2489 2529 0 +12.12(+0.48%)
Apr 23, 2020 2481 2552 2458 2517 0 +39.85(+1.61%)
Apr 22, 2020 2484 2528 2441 2477 0 +44.25(+1.82%)
Apr 21, 2020 2435 2481 2396 2433 0 -65.43(-2.62%)
Apr 20, 2020 2493 2553 2460 2498 0 -49.26(-1.93%)
Apr 17, 2020 2583 2626 2508 2548 0 +50.51(+2.02%)
Apr 16, 2020 2526 2555 2434 2497 0 -30.09(-1.19%)
Apr 15, 2020 2562 2609 2473 2527 0 -116.18(-4.40%)
Apr 14, 2020 2628 2696 2594 2643 0 +85.86(+3.36%)
Apr 13, 2020 2665 2672 2535 2557 0 -131.84(-4.90%)
Apr 09, 2020 2695 2782 2555 2689 0 +59.75(+2.27%)
Apr 08, 2020 2598 2692 2498 2630 0 +115.71(+4.60%)
Apr 07, 2020 2543 2665 2467 2514 0 +44.32(+1.79%)
Apr 06, 2020 2384 2487 2362 2470 0 +152.31(+6.57%)
Apr 03, 2020 2342 2372 2258 2317 0 -56.80(-2.39%)
Apr 02, 2020 2302 2388 2279 2374 0 +47.50(+2.04%)
Apr 01, 2020 2325 2393 2272 2327 0 -84.68(-3.51%)
Mar 31, 2020 2362 2451 2330 2411 0 +33.75(+1.42%)
Mar 30, 2020 2345 2422 2261 2377 0 +60.82(+2.63%)
Mar 27, 2020 2347 2454 2235 2317 0 -117.00(-4.81%)
Mar 26, 2020 2314 2463 2263 2434 0 +143.74(+6.28%)
Mar 25, 2020 2219 2401 2137 2290 0 +82.42(+3.73%)
Mar 24, 2020 2112 2233 2066 2207 0 +178.48(+8.80%)
Mar 23, 2020 2038 2080 1917 2029 0 -10.03(-0.49%)
Mar 20, 2020 2145 2188 1994 2039 0 -105.86(-4.94%)
Mar 19, 2020 2079 2262 1988 2145 0 +46.33(+2.21%)
Mar 18, 2020 2317 2397 1999 2099 0 -359.73(-14.63%)
Mar 17, 2020 2283 2473 2204 2458 0 +209.10(+9.30%)
Mar 16, 2020 2205 2393 2144 2249 0 -167.60(-6.93%)
Mar 13, 2020 2428 2467 2233 2417 0 +101.84(+4.40%)
Mar 12, 2020 2317 2422 2218 2315 0 -165.31(-6.67%)
Mar 11, 2020 2455 2542 2412 2480 0 -42.71(-1.69%)
Mar 10, 2020 2615 2636 2394 2523 0 +7.02(+0.28%)
Mar 09, 2020 2699 2755 2461 2516 0 -363.83(-12.63%)
Mar 06, 2020 2853 2964 2800 2880 0 -60.55(-2.06%)
Mar 05, 2020 3038 3068 2893 2940 0 -178.03(-5.71%)
Mar 04, 2020 3104 3142 3036 3118 0 +58.59(+1.91%)
Mar 03, 2020 3084 3166 3031 3060 0 -26.04(-0.84%)
Mar 02, 2020 3057 3105 2972 3086 0 +47.56(+1.57%)
Feb 28, 2020 3046 3103 2974 3038 0 -101.48(-3.23%)
Feb 27, 2020 3166 3260 3107 3140 0 -98.72(-3.05%)
Feb 26, 2020 3278 3305 3228 3238 0 -18.89(-0.58%)
Feb 25, 2020 3407 3412 3248 3257 0 -143.05(-4.21%)
Feb 24, 2020 3382 3421 3345 3400 0 -83.41(-2.39%)
Feb 21, 2020 3508 3523 3463 3484 0 -37.89(-1.08%)
Feb 20, 2020 3480 3540 3466 3522 0 +29.48(+0.84%)
Feb 19, 2020 3511 3518 3484 3492 0 -10.96(-0.31%)
Feb 18, 2020 3559 3571 3466 3503 0 -67.62(-1.89%)
Feb 14, 2020 3588 3599 3555 3571 0 -9.91(-0.28%)
Feb 13, 2020 3576 3601 3557 3581 0 -18.57(-0.52%)
Feb 12, 2020 3576 3620 3551 3599 0 +51.73(+1.46%)
Feb 11, 2020 3506 3587 3497 3548 0 +61.93(+1.78%)
Feb 10, 2020 3463 3501 3433 3486 0 +20.90(+0.60%)
Feb 07, 2020 3499 3500 3435 3465 0 -58.28(-1.65%)
Feb 06, 2020 3580 3582 3513 3523 0 -39.06(-1.10%)
Feb 05, 2020 3542 3580 3516 3562 0 +62.25(+1.78%)
Feb 04, 2020 3470 3529 3459 3500 0 +84.11(+2.46%)
Feb 03, 2020 3400 3448 3378 3416 0 +33.25(+0.98%)
Jan 31, 2020 3477 3498 3362 3382 0 -112.81(-3.23%)
Jan 30, 2020 3459 3504 3446 3495 0 +4.04(+0.12%)
Jan 29, 2020 3523 3552 3473 3491 0 -19.40(-0.55%)
Jan 28, 2020 3502 3542 3471 3511 0 +26.41(+0.76%)
Jan 27, 2020 3466 3517 3442 3484 0 -54.79(-1.55%)
Jan 24, 2020 3565 3577 3498 3539 0 -21.21(-0.60%)
Jan 23, 2020 3541 3583 3478 3560 0 +14.04(+0.40%)
Jan 22, 2020 3580 3584 3520 3546 0 -9.76(-0.27%)
Jan 21, 2020 3583 3593 3530 3556 0 -162.48(-4.37%)
Jan 17, 2020 3786 3800 3709 3718 0 -49.52(-1.31%)
Jan 16, 2020 3725 3779 3717 3768 0 +66.01(+1.78%)
Jan 15, 2020 3697 3734 3674 3702 0 -5.26(-0.14%)
Jan 14, 2020 3709 3747 3664 3707 0 +23.86(+0.65%)
Jan 13, 2020 3653 3703 3643 3683 0 +43.11(+1.18%)
Jan 10, 2020 3654 3694 3624 3640 0 -10.66(-0.29%)
Jan 09, 2020 3668 3698 3624 3651 0 -15.90(-0.43%)
Jan 08, 2020 3706 3763 3653 3667 0 +3.08(+0.08%)
Jan 07, 2020 3679 3693 3632 3664 0 -28.99(-0.79%)
Jan 06, 2020 3688 3719 3655 3693 0 -18.36(-0.49%)
Jan 03, 2020 3694 3730 3669 3711 0 -28.88(-0.77%)
Jan 02, 2020 3761 3778 3687 3740 0 +7.70(+0.21%)
Dec 31, 2019 3747 3774 3723 3732 0 -18.42(-0.49%)
Dec 30, 2019 3748 3773 3730 3751 0 +6.31(+0.17%)
Dec 27, 2019 3774 3790 3736 3744 0 -18.58(-0.49%)
Dec 26, 2019 3761 3781 3740 3763 0 +13.19(+0.35%)
Dec 24, 2019 3741 3763 3729 3750 0 +19.53(+0.52%)
Dec 23, 2019 3752 3768 3709 3730 0 -11.29(-0.30%)
Dec 20, 2019 3727 3765 3695 3741 0 +27.04(+0.73%)
Dec 19, 2019 3688 3727 3661 3714 0 +32.34(+0.88%)
Dec 18, 2019 3695 3734 3644 3682 0 -9.76(-0.26%)
Dec 17, 2019 3665 3734 3651 3692 0 +29.55(+0.81%)
Dec 16, 2019 3675 3701 3638 3662 0 +16.70(+0.46%)
Dec 13, 2019 3676 3708 3622 3646 0 -27.89(-0.76%)
Dec 12, 2019 3582 3684 3569 3674 0 +99.03(+2.77%)
Dec 11, 2019 3557 3584 3530 3574 0 +36.02(+1.02%)
Dec 10, 2019 3542 3577 3518 3538 0 +1.03(+0.03%)
Dec 09, 2019 3559 3583 3518 3537 0 -21.34(-0.60%)
Dec 06, 2019 3551 3593 3539 3559 0 +48.74(+1.39%)
Dec 05, 2019 3497 3546 3483 3510 0 +34.95(+1.01%)
Dec 04, 2019 3488 3525 3468 3475 0 +6.53(+0.19%)
Dec 03, 2019 3461 3489 3428 3469 0 -33.81(-0.97%)
Dec 02, 2019 3552 3576 3488 3502 0 -42.64(-1.20%)
Nov 29, 2019 3605 3605 3538 3545 0 -58.05(-1.61%)
Nov 27, 2019 3606 3624 3572 3603 0 +6.79(+0.19%)
Nov 26, 2019 3591 3612 3573 3596 0 +8.63(+0.24%)
Nov 25, 2019 3573 3618 3539 3588 0 +34.02(+0.96%)
Nov 22, 2019 3521 3568 3502 3554 0 +47.28(+1.35%)
Nov 21, 2019 3509 3534 3467 3506 0 -0.74(-0.02%)
Nov 20, 2019 3507 3549 3484 3507 0 -17.62(-0.50%)
Nov 19, 2019 3534 3555 3499 3525 0 +25.15(+0.72%)
Nov 18, 2019 3539 3541 3474 3500 0 -48.33(-1.36%)
Nov 15, 2019 3553 3570 3513 3548 0 +24.09(+0.68%)
Nov 14, 2019 3543 3565 3513 3524 0 -34.52(-0.97%)
Nov 13, 2019 3577 3600 3545 3558 0 -45.64(-1.27%)
Nov 12, 2019 3622 3630 3578 3604 0 +0.09(+0.00%)
Nov 11, 2019 3575 3619 3562 3604 0 +11.52(+0.32%)
Nov 08, 2019 3584 3609 3559 3592 0 -10.41(-0.29%)
Nov 07, 2019 3575 3645 3550 3603 0 +60.67(+1.71%)
Nov 06, 2019 3558 3574 3504 3542 0 -18.90(-0.53%)
Nov 05, 2019 3553 3598 3537 3561 0 +23.09(+0.65%)
Nov 04, 2019 3531 3565 3512 3538 0 +25.17(+0.72%)
Nov 01, 2019 3430 3520 3421 3513 0 +113.65(+3.34%)
Oct 31, 2019 3434 3446 3358 3399 0 -48.89(-1.42%)
Oct 30, 2019 3436 3470 3390 3448 0 +51.76(+1.52%)
Oct 29, 2019 3388 3417 3350 3396 0 +3.80(+0.11%)
Oct 28, 2019 3412 3453 3383 3392 0 -1.37(-0.04%)
Oct 25, 2019 3381 3418 3366 3394 0 +6.08(+0.18%)
Oct 24, 2019 3389 3426 3333 3388 0 +18.47(+0.55%)
Oct 23, 2019 3341 3385 3307 3369 0 +15.38(+0.46%)
Oct 22, 2019 3224 3363 3210 3354 0 +103.25(+3.18%)
Oct 21, 2019 3250 3310 3235 3251 0 -8.11(-0.25%)
Oct 18, 2019 3250 3294 3243 3259 0 -1.93(-0.06%)
Oct 17, 2019 3240 3297 3225 3261 0 +40.68(+1.26%)
Oct 16, 2019 3233 3267 3212 3220 0 -17.05(-0.53%)
Oct 15, 2019 3217 3259 3196 3237 0 +25.24(+0.79%)
Oct 14, 2019 3224 3247 3192 3212 0 -28.50(-0.88%)
Oct 11, 2019 3185 3313 3166 3240 0 +122.33(+3.92%)
Oct 10, 2019 3093 3153 3087 3118 0 +32.29(+1.05%)
Oct 09, 2019 3096 3104 3055 3086 0 +21.38(+0.70%)
Oct 08, 2019 3077 3108 3037 3064 0 -54.89(-1.76%)
Oct 07, 2019 3158 3179 3114 3119 0 -59.55(-1.87%)
Oct 04, 2019 3138 3185 3127 3179 0 +43.91(+1.40%)
Oct 03, 2019 3120 3144 3068 3135 0 +1.13(+0.04%)
Oct 02, 2019 3139 3153 3084 3134 0 -40.75(-1.28%)
Oct 01, 2019 3310 3346 3166 3174 0 -117.30(-3.56%)
Sep 30, 2019 3246 3308 3235 3292 0 +53.16(+1.64%)
Sep 27, 2019 3247 3271 3220 3239 0 +10.64(+0.33%)
Sep 26, 2019 3220 3269 3191 3228 0 +5.89(+0.18%)
Sep 25, 2019 3170 3233 3148 3222 0 +55.40(+1.75%)
Sep 24, 2019 3201 3219 3150 3167 0 -33.59(-1.05%)
Sep 23, 2019 3173 3219 3151 3200 0 +3.85(+0.12%)
Sep 20, 2019 3222 3241 3177 3196 0 -25.10(-0.78%)
Sep 19, 2019 3249 3267 3213 3221 0 -13.61(-0.42%)
Sep 18, 2019 3254 3265 3200 3235 0 -29.01(-0.89%)
Sep 17, 2019 3286 3294 3233 3264 0 -39.43(-1.19%)
Sep 16, 2019 3306 3350 3285 3303 0 -11.05(-0.33%)
Sep 13, 2019 3312 3348 3283 3315 0 +23.11(+0.70%)
Sep 12, 2019 3298 3330 3235 3291 0 -47.48(-1.42%)
Sep 11, 2019 3272 3358 3236 3339 0 +91.48(+2.82%)
Sep 10, 2019 3165 3260 3134 3247 0 +86.76(+2.74%)
Sep 09, 2019 3126 3185 3104 3161 0 +49.86(+1.60%)
Sep 06, 2019 3147 3162 3087 3111 0 -35.21(-1.12%)
Sep 05, 2019 3058 3163 3040 3146 0 +125.43(+4.15%)
Sep 04, 2019 3051 3073 3013 3021 0 +7.74(+0.26%)
Sep 03, 2019 3055 3055 2965 3013 0 -66.97(-2.17%)
Aug 30, 2019 3073 3106 3048 3080 0 +25.04(+0.82%)
Aug 29, 2019 3035 3076 3028 3055 0 +51.69(+1.72%)
Aug 28, 2019 2959 3028 2948 3003 0 +35.23(+1.19%)
Aug 27, 2019 3045 3053 2956 2968 0 -50.21(-1.66%)
Aug 26, 2019 3040 3053 2990 3018 0 +10.19(+0.34%)
Aug 23, 2019 3082 3091 2994 3008 0 -91.90(-2.96%)
Aug 22, 2019 3128 3141 3083 3100 0 -17.30(-0.56%)
Aug 21, 2019 3151 3157 3105 3117 0 -3.30(-0.11%)
Aug 20, 2019 3156 3168 3110 3120 0 -36.32(-1.15%)
Aug 19, 2019 3146 3182 3126 3157 0 +54.98(+1.77%)
Aug 16, 2019 3057 3117 3053 3102 0 +64.70(+2.13%)
Aug 15, 2019 3040 3071 3006 3037 0 +13.10(+0.43%)
Aug 14, 2019 3012 3127 2919 3024 0 -101.72(-3.25%)
Aug 13, 2019 3098 3181 3073 3126 0 +20.64(+0.66%)
Aug 12, 2019 3127 3137 3089 3105 0 -42.87(-1.36%)
Aug 09, 2019 3197 3211 3121 3148 0 -58.97(-1.84%)
Aug 08, 2019 3170 3225 3158 3207 0 +60.22(+1.91%)
Aug 07, 2019 3120 3170 3080 3147 0 +6.35(+0.20%)
Aug 06, 2019 3118 3170 3094 3140 0 +39.14(+1.26%)
Aug 05, 2019 3130 3142 3068 3101 0 -92.32(-2.89%)
Aug 02, 2019 3215 3234 3159 3193 0 -41.34(-1.28%)
Aug 01, 2019 3349 3365 3219 3235 0 -111.03(-3.32%)
Jul 31, 2019 3389 3414 3321 3346 0 -30.44(-0.90%)
Jul 30, 2019 3310 3385 3298 3376 0 +53.70(+1.62%)
Jul 29, 2019 3342 3360 3297 3323 0 -22.62(-0.68%)
Jul 26, 2019 3325 3360 3302 3345 0 +24.57(+0.74%)
Jul 25, 2019 3373 3390 3287 3321 0 -49.83(-1.48%)
Jul 24, 2019 3297 3385 3297 3370 0 +57.72(+1.74%)
Jul 23, 2019 3250 3316 3231 3313 0 +84.13(+2.61%)
Jul 22, 2019 3228 3258 3193 3229 0 -10.55(-0.33%)
Jul 19, 2019 3232 3287 3213 3239 0 +17.58(+0.55%)
Jul 18, 2019 3259 3269 3203 3222 0 -36.46(-1.12%)
Jul 17, 2019 3313 3327 3236 3258 0 -50.68(-1.53%)
Jul 16, 2019 3301 3348 3276 3309 0 +10.54(+0.32%)
Jul 15, 2019 3324 3329 3254 3298 0 -24.54(-0.74%)
Jul 12, 2019 3262 3352 3251 3323 0 +54.76(+1.68%)
Jul 11, 2019 3277 3332 3206 3268 0 -11.51(-0.35%)
Jul 10, 2019 3306 3353 3211 3279 0 -82.33(-2.45%)
Jul 09, 2019 3383 3387 3316 3362 0 -29.56(-0.87%)
Jul 08, 2019 3412 3436 3376 3391 0 -44.09(-1.28%)
Jul 05, 2019 3425 3444 3371 3435 0 -5.98(-0.17%)
Jul 03, 2019 3418 3453 3376 3441 0 +32.29(+0.95%)
Jul 02, 2019 3418 3432 3367 3409 0 -8.71(-0.25%)
Jul 01, 2019 3485 3508 3391 3418 0 -27.58(-0.80%)
Jun 28, 2019 3418 3484 3389 3445 0 +32.37(+0.95%)
Jun 27, 2019 3338 3422 3332 3413 0 +87.75(+2.64%)
Jun 26, 2019 3334 3357 3297 3325 0 +1.62(+0.05%)
Jun 25, 2019 3319 3362 3297 3324 0 +11.34(+0.34%)
Jun 24, 2019 3353 3373 3299 3312 0 -31.00(-0.93%)
Jun 21, 2019 3338 3392 3298 3343 0 -13.22(-0.39%)
Jun 20, 2019 3341 3371 3310 3357 0 +59.91(+1.82%)
Jun 19, 2019 3267 3311 3243 3297 0 +34.98(+1.07%)
Jun 18, 2019 3236 3303 3222 3262 0 +51.44(+1.60%)
Jun 17, 2019 3249 3259 3197 3210 0 -35.27(-1.09%)
Jun 14, 2019 3295 3301 3207 3245 0 -55.61(-1.68%)
Jun 13, 2019 3274 3315 3249 3301 0 +38.86(+1.19%)
Jun 12, 2019 3269 3301 3232 3262 0 -9.47(-0.29%)
Jun 11, 2019 3305 3344 3235 3272 0 -18.12(-0.55%)
Jun 10, 2019 3268 3318 3254 3290 0 +19.55(+0.60%)
Jun 07, 2019 3269 3300 3243 3270 0 +20.63(+0.63%)
Jun 06, 2019 3287 3292 3209 3250 0 -36.02(-1.10%)
Jun 05, 2019 3328 3341 3247 3286 0 -39.74(-1.20%)
Jun 04, 2019 3245 3329 3234 3325 0 +113.53(+3.53%)
Jun 03, 2019 3173 3237 3169 3212 0 +44.23(+1.40%)
May 31, 2019 3168 3196 3135 3168 0 -39.57(-1.23%)
May 30, 2019 3246 3268 3193 3207 0 -31.63(-0.98%)
May 29, 2019 3212 3250 3186 3239 0 +4.69(+0.15%)
May 28, 2019 3264 3271 3226 3234 0 -21.14(-0.65%)
May 24, 2019 3252 3276 3213 3255 0 +19.56(+0.60%)
May 23, 2019 3264 3274 3191 3236 0 -52.76(-1.60%)
May 22, 2019 3354 3366 3275 3288 0 -79.96(-2.37%)
May 21, 2019 3360 3404 3348 3368 0 +28.05(+0.84%)
May 20, 2019 3278 3359 3266 3340 0 +38.93(+1.18%)
May 17, 2019 3285 3328 3265 3301 0 -5.74(-0.17%)
May 16, 2019 3300 3347 3277 3307 0 +21.10(+0.64%)
May 15, 2019 3268 3306 3244 3286 0 -10.40(-0.32%)
May 14, 2019 3292 3320 3249 3297 0 +12.83(+0.39%)
May 13, 2019 3319 3331 3257 3284 0 -108.14(-3.19%)
May 10, 2019 3403 3416 3325 3392 0 -24.97(-0.73%)
May 09, 2019 3419 3437 3364 3417 0 -34.89(-1.01%)
May 08, 2019 3486 3509 3440 3452 0 -39.00(-1.12%)
May 07, 2019 3590 3598 3464 3491 0 -149.58(-4.11%)
May 06, 2019 3595 3665 3581 3640 0 -36.28(-0.99%)
May 03, 2019 3600 3677 3597 3677 0 +100.02(+2.80%)
May 02, 2019 3588 3606 3521 3577 0 -12.07(-0.34%)
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.