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 (%)
Sep 30, 2020 3595 3638 3528 3564 0 -9.97(-0.28%)
Sep 29, 2020 3587 3611 3542 3574 0 -5.24(-0.15%)
Sep 28, 2020 3578 3623 3564 3579 0 +49.75(+1.41%)
Sep 25, 2020 3461 3554 3454 3529 0 +36.77(+1.05%)
Sep 24, 2020 3455 3530 3415 3492 0 +29.49(+0.85%)
Sep 23, 2020 3545 3589 3453 3463 0 -70.25(-1.99%)
Sep 22, 2020 3511 3551 3484 3533 0 +16.96(+0.48%)
Sep 21, 2020 3556 3588 3452 3516 0 -107.36(-2.96%)
Sep 18, 2020 3683 3719 3610 3623 0 -67.99(-1.84%)
Sep 17, 2020 3645 3710 3606 3691 0 +4.04(+0.11%)
Sep 16, 2020 3704 3746 3642 3687 0 +16.12(+0.44%)
Sep 15, 2020 3668 3725 3644 3671 0 +22.74(+0.62%)
Sep 14, 2020 3673 3697 3627 3649 0 +7.02(+0.19%)
Sep 11, 2020 3631 3672 3596 3642 0 +37.90(+1.05%)
Sep 10, 2020 3665 3692 3589 3604 0 -48.99(-1.34%)
Sep 09, 2020 3639 3692 3616 3653 0 +54.85(+1.52%)
Sep 08, 2020 3656 3683 3579 3598 0 -144.12(-3.85%)
Sep 04, 2020 3790 3814 3693 3742 0 -1.42(-0.04%)
Sep 03, 2020 3864 3874 3714 3743 0 -120.29(-3.11%)
Sep 02, 2020 3815 3880 3796 3864 0 +47.31(+1.24%)
Sep 01, 2020 3746 3822 3726 3816 0 +70.54(+1.88%)
Aug 31, 2020 3788 3797 3735 3746 0 -58.44(-1.54%)
Aug 28, 2020 3772 3814 3751 3804 0 +41.31(+1.10%)
Aug 27, 2020 3812 3828 3747 3763 0 -31.10(-0.82%)
Aug 26, 2020 3773 3811 3743 3794 0 +11.47(+0.30%)
Aug 25, 2020 3810 3826 3760 3782 0 -3.06(-0.08%)
Aug 24, 2020 3748 3803 3723 3786 0 +56.48(+1.51%)
Aug 21, 2020 3726 3750 3701 3729 0 +2.46(+0.07%)
Aug 20, 2020 3716 3748 3703 3727 0 -18.90(-0.50%)
Aug 19, 2020 3772 3787 3731 3746 0 -17.17(-0.46%)
Aug 18, 2020 3796 3813 3754 3763 0 -35.00(-0.92%)
Aug 17, 2020 3832 3862 3785 3798 0 -24.68(-0.65%)
Aug 14, 2020 3824 3868 3792 3822 0 -26.63(-0.69%)
Aug 13, 2020 3830 3885 3811 3849 0 -20.26(-0.52%)
Aug 12, 2020 3832 3893 3795 3869 0 +68.26(+1.80%)
Aug 11, 2020 3814 3886 3782 3801 0 +39.73(+1.06%)
Aug 10, 2020 3697 3782 3686 3761 0 +67.74(+1.83%)
Aug 07, 2020 3644 3699 3613 3694 0 +64.26(+1.77%)
Aug 06, 2020 3592 3649 3569 3629 0 +44.14(+1.23%)
Aug 05, 2020 3548 3609 3529 3585 0 +81.20(+2.32%)
Aug 04, 2020 3511 3553 3475 3504 0 -18.70(-0.53%)
Aug 03, 2020 3500 3566 3482 3523 0 +40.87(+1.17%)
Jul 31, 2020 3491 3500 3420 3482 0 -23.89(-0.68%)
Jul 30, 2020 3511 3523 3436 3506 0 -52.73(-1.48%)
Jul 29, 2020 3490 3568 3476 3558 0 +89.55(+2.58%)
Jul 28, 2020 3511 3571 3465 3469 0 -39.61(-1.13%)
Jul 27, 2020 3474 3527 3450 3508 0 +33.51(+0.96%)
Jul 24, 2020 3504 3519 3459 3475 0 -36.27(-1.03%)
Jul 23, 2020 3500 3543 3489 3511 0 +7.21(+0.21%)
Jul 22, 2020 3482 3523 3468 3504 0 +17.16(+0.49%)
Jul 21, 2020 3470 3523 3454 3487 0 +41.93(+1.22%)
Jul 20, 2020 3447 3484 3412 3445 0 -21.77(-0.63%)
Jul 17, 2020 3465 3494 3442 3467 0 +20.05(+0.58%)
Jul 16, 2020 3443 3479 3410 3447 0 -3.70(-0.11%)
Jul 15, 2020 3463 3483 3410 3450 0 +61.03(+1.80%)
Jul 14, 2020 3289 3396 3271 3389 0 +93.52(+2.84%)
Jul 13, 2020 3312 3368 3271 3296 0 +8.07(+0.25%)
Jul 10, 2020 3294 3311 3254 3288 0 -0.10(-0.00%)
Jul 09, 2020 3338 3360 3264 3288 0 -54.71(-1.64%)
Jul 08, 2020 3337 3372 3300 3342 0 +12.43(+0.37%)
Jul 07, 2020 3371 3389 3322 3330 0 -63.96(-1.88%)
Jul 06, 2020 3414 3429 3367 3394 0 +39.26(+1.17%)
Jul 02, 2020 3381 3433 3342 3355 0 +25.82(+0.78%)
Jul 01, 2020 3372 3397 3310 3329 0 -31.14(-0.93%)
Jun 30, 2020 3312 3381 3297 3360 0 +38.37(+1.16%)
Jun 29, 2020 3299 3342 3260 3322 0 +63.40(+1.95%)
Jun 26, 2020 3289 3308 3227 3258 0 -46.10(-1.40%)
Jun 25, 2020 3245 3308 3200 3304 0 +50.14(+1.54%)
Jun 24, 2020 3332 3353 3231 3254 0 -115.71(-3.43%)
Jun 23, 2020 3411 3425 3360 3370 0 -4.64(-0.14%)
Jun 22, 2020 3349 3391 3302 3375 0 +16.06(+0.48%)
Jun 19, 2020 3447 3454 3316 3359 0 -31.43(-0.93%)
Jun 18, 2020 3380 3438 3356 3390 0 -17.88(-0.52%)
Jun 17, 2020 3461 3474 3385 3408 0 -33.81(-0.98%)
Jun 16, 2020 3507 3531 3379 3442 0 +70.90(+2.10%)
Jun 15, 2020 3225 3397 3214 3371 0 +46.76(+1.41%)
Jun 12, 2020 3399 3409 3238 3324 0 +38.51(+1.17%)
Jun 11, 2020 3363 3404 3275 3286 0 -209.88(-6.00%)
Jun 10, 2020 3570 3575 3474 3495 0 -76.62(-2.15%)
Jun 09, 2020 3569 3618 3529 3572 0 -70.32(-1.93%)
Jun 08, 2020 3600 3670 3573 3642 0 +60.37(+1.69%)
Jun 05, 2020 3605 3666 3528 3582 0 +97.31(+2.79%)
Jun 04, 2020 3443 3502 3416 3485 0 +11.28(+0.32%)
Jun 03, 2020 3425 3493 3406 3473 0 +104.44(+3.10%)
Jun 02, 2020 3343 3390 3323 3369 0 +51.40(+1.55%)
Jun 01, 2020 3331 3364 3292 3318 0 -15.68(-0.47%)
May 29, 2020 3268 3354 3240 3333 0 +37.79(+1.15%)
May 28, 2020 3353 3382 3268 3295 0 -36.24(-1.09%)
May 27, 2020 3300 3347 3250 3332 0 +101.45(+3.14%)
May 26, 2020 3205 3269 3166 3230 0 +140.18(+4.54%)
May 22, 2020 3095 3109 3050 3090 0 +0.99(+0.03%)
May 21, 2020 3113 3142 3073 3089 0 -25.49(-0.82%)
May 20, 2020 3089 3154 3078 3115 0 +78.26(+2.58%)
May 19, 2020 3072 3122 3017 3036 0 -52.23(-1.69%)
May 18, 2020 3054 3129 3031 3088 0 +147.75(+5.02%)
May 15, 2020 2897 2991 2885 2941 0 +15.67(+0.54%)
May 14, 2020 2803 2929 2765 2925 0 +62.76(+2.19%)
May 13, 2020 2920 2944 2822 2862 0 -72.49(-2.47%)
May 12, 2020 3047 3072 2934 2935 0 -105.11(-3.46%)
May 11, 2020 3026 3075 2978 3040 0 -2.40(-0.08%)
May 08, 2020 3037 3071 3011 3042 0 +51.76(+1.73%)
May 07, 2020 3003 3045 2971 2991 0 +38.03(+1.29%)
May 06, 2020 2948 2991 2911 2953 0 +7.36(+0.25%)
May 05, 2020 2991 3029 2931 2945 0 +5.02(+0.17%)
May 04, 2020 2877 2953 2836 2940 0 +27.71(+0.95%)
May 01, 2020 2957 2989 2858 2912 0 -92.00(-3.06%)
Apr 30, 2020 3021 3053 2949 3004 0 -48.11(-1.58%)
Apr 29, 2020 3048 3097 2991 3053 0 +98.90(+3.35%)
Apr 28, 2020 2973 3041 2874 2954 0 +124.50(+4.40%)
Apr 27, 2020 2743 2854 2734 2829 0 +106.22(+3.90%)
Apr 24, 2020 2739 2771 2672 2723 0 +6.13(+0.23%)
Apr 23, 2020 2722 2792 2702 2717 0 +16.81(+0.62%)
Apr 22, 2020 2722 2742 2673 2700 0 +47.19(+1.78%)
Apr 21, 2020 2647 2692 2605 2653 0 -54.53(-2.01%)
Apr 20, 2020 2674 2758 2630 2707 0 -22.55(-0.83%)
Apr 17, 2020 2655 2748 2638 2730 0 +160.98(+6.27%)
Apr 16, 2020 2620 2637 2521 2569 0 -46.20(-1.77%)
Apr 15, 2020 2647 2677 2573 2615 0 -125.29(-4.57%)
Apr 14, 2020 2782 2809 2691 2740 0 +16.36(+0.60%)
Apr 13, 2020 2744 2766 2664 2724 0 -46.57(-1.68%)
Apr 09, 2020 2810 2891 2718 2771 0 +12.76(+0.46%)
Apr 08, 2020 2676 2788 2655 2758 0 +110.03(+4.16%)
Apr 07, 2020 2765 2824 2639 2648 0 +6.39(+0.24%)
Apr 06, 2020 2601 2670 2543 2641 0 +184.01(+7.49%)
Apr 03, 2020 2527 2566 2417 2457 0 -75.16(-2.97%)
Apr 02, 2020 2426 2582 2418 2533 0 +92.42(+3.79%)
Apr 01, 2020 2465 2511 2374 2440 0 -166.49(-6.39%)
Mar 31, 2020 2578 2659 2548 2607 0 +5.75(+0.22%)
Mar 30, 2020 2528 2623 2482 2601 0 +96.84(+3.87%)
Mar 27, 2020 2496 2586 2428 2504 0 -116.85(-4.46%)
Mar 26, 2020 2557 2646 2466 2621 0 +121.45(+4.86%)
Mar 25, 2020 2407 2625 2331 2499 0 +115.33(+4.84%)
Mar 24, 2020 2207 2411 2183 2384 0 +299.08(+14.34%)
Mar 23, 2020 2268 2291 2024 2085 0 -222.08(-9.63%)
Mar 20, 2020 2447 2528 2275 2307 0 -102.92(-4.27%)
Mar 19, 2020 2232 2489 2147 2410 0 +150.68(+6.67%)
Mar 18, 2020 2385 2444 2091 2259 0 -301.16(-11.76%)
Mar 17, 2020 2500 2589 2378 2561 0 +126.52(+5.20%)
Mar 16, 2020 2312 2590 2230 2434 0 -280.65(-10.34%)
Mar 13, 2020 2653 2728 2483 2715 0 +205.03(+8.17%)
Mar 12, 2020 2590 2725 2468 2510 0 -309.28(-10.97%)
Mar 11, 2020 2869 2909 2768 2819 0 -152.74(-5.14%)
Mar 10, 2020 2868 2978 2774 2972 0 +205.71(+7.44%)
Mar 09, 2020 2912 2972 2682 2766 0 -425.78(-13.34%)
Mar 06, 2020 3211 3276 3132 3192 0 -113.78(-3.44%)
Mar 05, 2020 3364 3428 3284 3305 0 -159.64(-4.61%)
Mar 04, 2020 3379 3475 3344 3465 0 +140.09(+4.21%)
Mar 03, 2020 3425 3522 3295 3325 0 -103.11(-3.01%)
Mar 02, 2020 3342 3438 3281 3428 0 +109.15(+3.29%)
Feb 28, 2020 3248 3332 3202 3319 0 -23.84(-0.71%)
Feb 27, 2020 3368 3481 3320 3343 0 -101.27(-2.94%)
Feb 26, 2020 3499 3552 3436 3444 0 -23.51(-0.68%)
Feb 25, 2020 3603 3614 3452 3468 0 -120.60(-3.36%)
Feb 24, 2020 3623 3649 3570 3588 0 -152.39(-4.07%)
Feb 21, 2020 3709 3753 3685 3741 0 +11.04(+0.30%)
Feb 20, 2020 3718 3775 3696 3730 0 +4.84(+0.13%)
Feb 19, 2020 3731 3766 3711 3725 0 +8.85(+0.24%)
Feb 18, 2020 3736 3754 3686 3716 0 -56.00(-1.48%)
Feb 14, 2020 3757 3782 3733 3772 0 +12.54(+0.33%)
Feb 13, 2020 3781 3803 3729 3759 0 -56.15(-1.47%)
Feb 12, 2020 3799 3832 3772 3815 0 +42.02(+1.11%)
Feb 11, 2020 3783 3821 3759 3773 0 +20.80(+0.55%)
Feb 10, 2020 3716 3761 3699 3753 0 +19.85(+0.53%)
Feb 07, 2020 3757 3773 3716 3733 0 -41.14(-1.09%)
Feb 06, 2020 3813 3816 3750 3774 0 -24.14(-0.64%)
Feb 05, 2020 3777 3820 3745 3798 0 +77.29(+2.08%)
Feb 04, 2020 3730 3772 3692 3721 0 +66.04(+1.81%)
Feb 03, 2020 3654 3714 3622 3655 0 +25.37(+0.70%)
Jan 31, 2020 3712 3725 3607 3629 0 -113.08(-3.02%)
Jan 30, 2020 3706 3773 3658 3742 0 +55.58(+1.51%)
Jan 29, 2020 3714 3731 3674 3687 0 -3.02(-0.08%)
Jan 28, 2020 3666 3715 3642 3690 0 +41.00(+1.12%)
Jan 27, 2020 3670 3697 3634 3649 0 -90.98(-2.43%)
Jan 24, 2020 3790 3795 3717 3740 0 -39.56(-1.05%)
Jan 23, 2020 3734 3786 3700 3779 0 +32.74(+0.87%)
Jan 22, 2020 3787 3798 3736 3747 0 -24.74(-0.66%)
Jan 21, 2020 3793 3808 3749 3771 0 -39.14(-1.03%)
Jan 17, 2020 3806 3837 3794 3811 0 +7.83(+0.21%)
Jan 16, 2020 3779 3808 3763 3803 0 +43.86(+1.17%)
Jan 15, 2020 3765 3796 3741 3759 0 -6.09(-0.16%)
Jan 14, 2020 3780 3798 3756 3765 0 -22.91(-0.60%)
Jan 13, 2020 3760 3794 3748 3788 0 +34.81(+0.93%)
Jan 10, 2020 3785 3796 3743 3753 0 -25.29(-0.67%)
Jan 09, 2020 3771 3789 3740 3778 0 +21.83(+0.58%)
Jan 08, 2020 3743 3773 3721 3757 0 +15.08(+0.40%)
Jan 07, 2020 3723 3754 3702 3741 0 +4.19(+0.11%)
Jan 06, 2020 3704 3742 3685 3737 0 +0.02(+0.00%)
Jan 03, 2020 3709 3746 3686 3737 0 -39.13(-1.04%)
Jan 02, 2020 3716 3780 3701 3776 0 +72.02(+1.94%)
Dec 31, 2019 3708 3727 3690 3704 0 -7.39(-0.20%)
Dec 30, 2019 3727 3734 3696 3712 0 -12.47(-0.33%)
Dec 27, 2019 3728 3740 3703 3724 0 +4.44(+0.12%)
Dec 26, 2019 3714 3725 3689 3720 0 +16.14(+0.44%)
Dec 24, 2019 3735 3736 3696 3704 0 -24.35(-0.65%)
Dec 23, 2019 3717 3738 3698 3728 0 +21.50(+0.58%)
Dec 20, 2019 3735 3742 3687 3707 0 +7.93(+0.21%)
Dec 19, 2019 3687 3712 3672 3699 0 +11.70(+0.32%)
Dec 18, 2019 3698 3713 3654 3687 0 -2.56(-0.07%)
Dec 17, 2019 3727 3742 3679 3689 0 -9.26(-0.25%)
Dec 16, 2019 3716 3741 3691 3699 0 +13.30(+0.36%)
Dec 13, 2019 3697 3744 3660 3685 0 -21.59(-0.58%)
Dec 12, 2019 3666 3725 3648 3707 0 +39.89(+1.09%)
Dec 11, 2019 3629 3672 3616 3667 0 +54.25(+1.50%)
Dec 10, 2019 3637 3662 3601 3613 0 -13.48(-0.37%)
Dec 09, 2019 3630 3660 3615 3626 0 -9.78(-0.27%)
Dec 06, 2019 3633 3664 3614 3636 0 +35.35(+0.98%)
Dec 05, 2019 3596 3612 3573 3601 0 +21.49(+0.60%)
Dec 04, 2019 3588 3632 3566 3579 0 +9.25(+0.26%)
Dec 03, 2019 3559 3582 3521 3570 0 -30.13(-0.84%)
Dec 02, 2019 3644 3673 3596 3600 0 -36.72(-1.01%)
Nov 29, 2019 3651 3660 3624 3637 0 -24.95(-0.68%)
Nov 27, 2019 3665 3672 3624 3662 0 -1.25(-0.03%)
Nov 26, 2019 3651 3676 3626 3663 0 +6.65(+0.18%)
Nov 25, 2019 3624 3661 3607 3656 0 +49.52(+1.37%)
Nov 22, 2019 3603 3614 3576 3607 0 +12.63(+0.35%)
Nov 21, 2019 3574 3603 3547 3594 0 +24.29(+0.68%)
Nov 20, 2019 3565 3594 3539 3570 0 -8.14(-0.23%)
Nov 19, 2019 3570 3598 3541 3578 0 +27.21(+0.77%)
Nov 18, 2019 3566 3573 3534 3551 0 -23.96(-0.67%)
Nov 15, 2019 3592 3605 3557 3575 0 +14.67(+0.41%)
Nov 14, 2019 3547 3589 3537 3560 0 -21.04(-0.59%)
Nov 13, 2019 3560 3600 3541 3581 0 -4.90(-0.14%)
Nov 12, 2019 3585 3610 3563 3586 0 +15.01(+0.42%)
Nov 11, 2019 3547 3582 3539 3571 0 -4.73(-0.13%)
Nov 08, 2019 3574 3595 3552 3576 0 -5.96(-0.17%)
Nov 07, 2019 3603 3631 3563 3582 0 -4.39(-0.12%)
Nov 06, 2019 3556 3606 3532 3586 0 +3.31(+0.09%)
Nov 05, 2019 3542 3602 3526 3583 0 +15.40(+0.43%)
Nov 04, 2019 3571 3644 3534 3568 0 +29.09(+0.82%)
Nov 01, 2019 3465 3542 3455 3538 0 +104.61(+3.05%)
Oct 31, 2019 3473 3503 3394 3434 0 -65.13(-1.86%)
Oct 30, 2019 3506 3518 3456 3499 0 -4.75(-0.14%)
Oct 29, 2019 3444 3519 3438 3504 0 +37.06(+1.07%)
Oct 28, 2019 3481 3499 3446 3467 0 +0.63(+0.02%)
Oct 25, 2019 3421 3480 3409 3466 0 +49.33(+1.44%)
Oct 24, 2019 3463 3470 3366 3417 0 -25.90(-0.75%)
Oct 23, 2019 3422 3451 3407 3443 0 +15.92(+0.46%)
Oct 22, 2019 3407 3457 3374 3427 0 +18.81(+0.55%)
Oct 21, 2019 3415 3447 3388 3408 0 +11.12(+0.33%)
Oct 18, 2019 3379 3418 3368 3397 0 +7.96(+0.23%)
Oct 17, 2019 3367 3403 3360 3389 0 +45.73(+1.37%)
Oct 16, 2019 3355 3384 3337 3343 0 -19.69(-0.59%)
Oct 15, 2019 3345 3398 3322 3363 0 +21.46(+0.64%)
Oct 14, 2019 3339 3363 3317 3341 0 -13.78(-0.41%)
Oct 11, 2019 3321 3407 3308 3355 0 +87.79(+2.69%)
Oct 10, 2019 3222 3291 3220 3267 0 +45.73(+1.42%)
Oct 09, 2019 3218 3239 3186 3222 0 +34.60(+1.09%)
Oct 08, 2019 3218 3231 3181 3187 0 -66.75(-2.05%)
Oct 07, 2019 3288 3302 3246 3254 0 -50.67(-1.53%)
Oct 04, 2019 3266 3310 3252 3304 0 +42.55(+1.30%)
Oct 03, 2019 3220 3268 3189 3262 0 +25.31(+0.78%)
Oct 02, 2019 3274 3286 3199 3236 0 -78.15(-2.36%)
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.