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 (%)
Jul 31, 2018 3261 3342 3254 3333 0 +85.78(+2.64%)
Jul 30, 2018 3285 3314 3241 3247 0 -33.92(-1.03%)
Jul 27, 2018 3313 3321 3264 3281 0 -21.42(-0.65%)
Jul 26, 2018 3276 3345 3227 3303 0 +78.36(+2.43%)
Jul 25, 2018 3170 3231 3158 3224 0 +50.27(+1.58%)
Jul 24, 2018 3162 3200 3151 3174 0 +28.69(+0.91%)
Jul 23, 2018 3189 3197 3133 3145 0 -52.24(-1.63%)
Jul 20, 2018 3190 3221 3184 3197 0 -10.76(-0.34%)
Jul 19, 2018 3176 3223 3167 3208 0 +17.32(+0.54%)
Jul 18, 2018 3172 3207 3151 3191 0 +22.81(+0.72%)
Jul 17, 2018 3152 3177 3134 3168 0 +9.06(+0.29%)
Jul 16, 2018 3201 3212 3150 3159 0 -45.60(-1.42%)
Jul 13, 2018 3177 3218 3174 3205 0 +27.04(+0.85%)
Jul 12, 2018 3171 3188 3137 3178 0 +39.02(+1.24%)
Jul 11, 2018 3172 3182 3127 3139 0 -64.52(-2.01%)
Jul 10, 2018 3206 3220 3180 3203 0 +1.18(+0.04%)
Jul 09, 2018 3154 3210 3148 3202 0 +62.16(+1.98%)
Jul 06, 2018 3134 3154 3111 3140 0 +3.40(+0.11%)
Jul 05, 2018 3128 3146 3102 3136 0 +25.51(+0.82%)
Jul 03, 2018 3111 3111 3111 3111 0 -14.27(-0.46%)
Jul 02, 2018 3096 3131 3075 3125 0 +5.41(+0.17%)
Jun 29, 2018 3121 3160 3113 3120 0 +28.21(+0.91%)
Jun 28, 2018 3084 3108 3046 3091 0 +8.74(+0.28%)
Jun 27, 2018 3128 3168 3080 3083 0 -26.54(-0.85%)
Jun 26, 2018 3118 3139 3099 3109 0 +1.95(+0.06%)
Jun 25, 2018 3128 3137 3070 3107 0 -35.04(-1.12%)
Jun 22, 2018 3176 3183 3131 3142 0 +10.63(+0.34%)
Jun 21, 2018 3174 3184 3115 3132 0 -58.02(-1.82%)
Jun 20, 2018 3196 3209 3166 3190 0 +5.29(+0.17%)
Jun 19, 2018 3211 3224 3153 3184 0 -72.31(-2.22%)
Jun 18, 2018 3240 3268 3222 3257 0 -14.48(-0.44%)
Jun 15, 2018 3271 3289 3224 3271 0 -16.13(-0.49%)
Jun 14, 2018 3308 3320 3268 3287 0 -5.74(-0.17%)
Jun 13, 2018 3313 3324 3285 3293 0 -21.15(-0.64%)
Jun 12, 2018 3320 3332 3296 3314 0 +1.87(+0.06%)
Jun 11, 2018 3314 3335 3296 3312 0 -0.80(-0.02%)
Jun 08, 2018 3313 3325 3291 3313 0 -2.17(-0.07%)
Jun 07, 2018 3314 3336 3294 3315 0 +8.11(+0.25%)
Jun 06, 2018 3291 3311 3268 3307 0 +23.49(+0.72%)
Jun 05, 2018 3257 3298 3253 3284 0 +35.63(+1.10%)
Jun 04, 2018 3258 3276 3229 3248 0 +3.41(+0.11%)
Jun 01, 2018 3241 3271 3224 3245 0 +33.02(+1.03%)
May 31, 2018 3262 3268 3198 3212 0 -49.66(-1.52%)
May 30, 2018 3232 3277 3221 3261 0 +46.44(+1.44%)
May 29, 2018 3250 3262 3191 3215 0 -66.66(-2.03%)
May 25, 2018 3282 3282 3282 3282 0 -26.17(-0.79%)
May 24, 2018 3293 3319 3261 3308 0 +12.57(+0.38%)
May 23, 2018 3291 3305 3257 3295 0 -9.64(-0.29%)
May 22, 2018 3349 3370 3300 3305 0 -41.92(-1.25%)
May 21, 2018 3316 3363 3312 3347 0 +52.92(+1.61%)
May 18, 2018 3283 3307 3275 3294 0 +7.74(+0.24%)
May 17, 2018 3262 3300 3245 3286 0 +27.59(+0.85%)
May 16, 2018 3259 3285 3243 3258 0 -0.40(-0.01%)
May 15, 2018 3248 3268 3232 3259 0 -6.04(-0.18%)
May 14, 2018 3272 3290 3248 3265 0 +3.71(+0.11%)
May 11, 2018 3256 3287 3241 3261 0 +5.88(+0.18%)
May 10, 2018 3246 3266 3226 3255 0 +15.99(+0.49%)
May 09, 2018 3187 3247 3163 3239 0 +64.75(+2.04%)
May 08, 2018 3150 3185 3139 3175 0 +24.37(+0.77%)
May 07, 2018 3128 3167 3107 3150 0 +26.05(+0.83%)
May 04, 2018 3058 3141 3043 3124 0 +49.47(+1.61%)
May 03, 2018 3068 3096 3017 3075 0 -2.79(-0.09%)
May 02, 2018 3102 3125 3067 3078 0 -30.63(-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.