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, 2017 2750 2805 2747 2780 0 +41.30(+1.51%)
Jun 29, 2017 2769 2773 2717 2738 0 -25.36(-0.92%)
Jun 28, 2017 2756 2778 2748 2764 0 +26.74(+0.98%)
Jun 27, 2017 2756 2764 2733 2737 0 -18.91(-0.69%)
Jun 26, 2017 2774 2787 2746 2756 0 -8.23(-0.30%)
Jun 23, 2017 2749 2774 2734 2764 0 +16.51(+0.60%)
Jun 22, 2017 2754 2769 2733 2748 0 +2.95(+0.11%)
Jun 21, 2017 2806 2809 2737 2745 0 -63.72(-2.27%)
Jun 20, 2017 2831 2842 2801 2808 0 -37.70(-1.32%)
Jun 19, 2017 2826 2855 2818 2846 0 +30.66(+1.09%)
Jun 16, 2017 2794 2822 2783 2815 0 +25.43(+0.91%)
Jun 15, 2017 2747 2794 2740 2790 0 +18.74(+0.68%)
Jun 14, 2017 2800 2804 2756 2771 0 -24.87(-0.89%)
Jun 13, 2017 2791 2804 2772 2796 0 +6.79(+0.24%)
Jun 12, 2017 2792 2815 2771 2789 0 -1.17(-0.04%)
Jun 09, 2017 2761 2802 2753 2791 0 +38.22(+1.39%)
Jun 08, 2017 2745 2762 2694 2752 0 +51.19(+1.90%)
Jun 07, 2017 2737 2745 2688 2701 0 -32.39(-1.18%)
Jun 06, 2017 2742 2749 2718 2734 0 -19.90(-0.72%)
Jun 05, 2017 2773 2782 2749 2753 0 -23.09(-0.83%)
Jun 02, 2017 2766 2804 2761 2777 0 +11.38(+0.41%)
Jun 01, 2017 2753 2779 2738 2765 0 +22.45(+0.82%)
May 31, 2017 2752 2763 2722 2743 0 -5.51(-0.20%)
May 30, 2017 2735 2758 2726 2748 0 +3.98(+0.15%)
May 26, 2017 2742 2754 2729 2744 0 -2.84(-0.10%)
May 25, 2017 2760 2770 2732 2747 0 -8.61(-0.31%)
May 24, 2017 2746 2778 2734 2756 0 +16.04(+0.59%)
May 23, 2017 2744 2755 2722 2740 0 +0.91(+0.03%)
May 22, 2017 2739 2754 2724 2739 0 +10.48(+0.38%)
May 19, 2017 2694 2744 2685 2728 0 +47.79(+1.78%)
May 18, 2017 2669 2694 2644 2680 0 +5.50(+0.21%)
May 17, 2017 2719 2708 2667 2675 0 -46.67(-1.71%)
May 16, 2017 2720 2729 2696 2722 0 +8.59(+0.32%)
May 15, 2017 2702 2727 2691 2713 0 +21.53(+0.80%)
May 12, 2017 2711 2718 2682 2692 0 -30.74(-1.13%)
May 11, 2017 2728 2741 2702 2722 0 -16.91(-0.62%)
May 10, 2017 2730 2747 2716 2739 0 +3.54(+0.13%)
May 09, 2017 2725 2744 2715 2736 0 +10.31(+0.38%)
May 08, 2017 2729 2742 2714 2725 0 -8.60(-0.31%)
May 05, 2017 2719 2744 2703 2734 0 +25.44(+0.94%)
May 04, 2017 2728 2735 2685 2708 0 -15.88(-0.58%)
May 03, 2017 2713 2742 2702 2724 0 -0.88(-0.03%)
May 02, 2017 2694 2734 2666 2725 0 -17.00(-0.62%)
May 01, 2017 2754 2767 2723 2742 0 -13.29(-0.48%)
Apr 28, 2017 2770 2804 2740 2756 0 -19.28(-0.69%)
Apr 27, 2017 2793 2813 2744 2775 0 -12.86(-0.46%)
Apr 26, 2017 2787 2809 2773 2788 0 -1.76(-0.06%)
Apr 25, 2017 2760 2803 2751 2789 0 +56.73(+2.08%)
Apr 24, 2017 2721 2740 2707 2733 0 +52.18(+1.95%)
Apr 21, 2017 2686 2697 2670 2681 0 -3.61(-0.13%)
Apr 20, 2017 2661 2696 2652 2684 0 +39.82(+1.51%)
Apr 19, 2017 2669 2676 2634 2644 0 -8.67(-0.33%)
Apr 18, 2017 2636 2667 2632 2653 0 +0.23(+0.01%)
Apr 17, 2017 2636 2656 2619 2653 0 +31.37(+1.20%)
Apr 13, 2017 2638 2658 2619 2621 0 -24.72(-0.93%)
Apr 12, 2017 2700 2707 2638 2646 0 -58.97(-2.18%)
Apr 11, 2017 2694 2714 2670 2705 0 +3.07(+0.11%)
Apr 10, 2017 2701 2733 2691 2702 0 +4.19(+0.16%)
Apr 07, 2017 2699 2713 2684 2698 0 -3.53(-0.13%)
Apr 06, 2017 2692 2715 2678 2701 0 +10.89(+0.40%)
Apr 05, 2017 2710 2745 2682 2690 0 -5.23(-0.19%)
Apr 04, 2017 2690 2706 2677 2696 0 +2.27(+0.08%)
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.