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 (%)
Aug 31, 2018 3424 3424 3424 3424 0 +13.27(+0.39%)
Aug 30, 2018 3425 3435 3396 3411 0 -18.73(-0.55%)
Aug 29, 2018 3424 3438 3400 3429 0 +10.97(+0.32%)
Aug 28, 2018 3429 3444 3406 3419 0 -2.21(-0.06%)
Aug 27, 2018 3400 3438 3390 3421 0 +36.08(+1.07%)
Aug 24, 2018 3384 3402 3352 3385 0 +11.23(+0.33%)
Aug 23, 2018 3380 3393 3357 3373 0 -8.12(-0.24%)
Aug 22, 2018 3415 3424 3371 3382 0 -17.38(-0.51%)
Aug 21, 2018 3396 3438 3389 3399 0 +12.64(+0.37%)
Aug 20, 2018 3370 3400 3361 3386 0 +24.91(+0.74%)
Aug 17, 2018 3327 3371 3314 3361 0 +32.93(+0.99%)
Aug 16, 2018 3311 3344 3301 3328 0 +24.03(+0.73%)
Aug 15, 2018 3305 3320 3263 3304 0 -22.10(-0.66%)
Aug 14, 2018 3311 3348 3300 3326 0 +23.54(+0.71%)
Aug 13, 2018 3323 3341 3291 3303 0 -16.87(-0.51%)
Aug 10, 2018 3332 3349 3305 3320 0 -24.52(-0.73%)
Aug 09, 2018 3362 3380 3339 3344 0 -14.62(-0.44%)
Aug 08, 2018 3379 3398 3343 3359 0 -25.67(-0.76%)
Aug 07, 2018 3353 3408 3318 3385 0 +62.87(+1.89%)
Aug 06, 2018 3310 3336 3292 3322 0 +15.06(+0.46%)
Aug 03, 2018 3318 3337 3284 3307 0 +2.74(+0.08%)
Aug 02, 2018 3237 3316 3210 3304 0 +18.45(+0.56%)
Aug 01, 2018 3321 3325 3263 3286 0 -47.44(-1.42%)
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%)
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.