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, 2008 1324 1371 1302 1363 0 +63.59(+4.90%)
Sep 29, 2008 1378 1386 1268 1299 0 -95.90(-6.88%)
Sep 26, 2008 1381 1406 1353 1395 0 -8.96(-0.64%)
Sep 25, 2008 1390 1425 1371 1404 0 +22.41(+1.62%)
Sep 24, 2008 1404 1415 1362 1381 0 -15.12(-1.08%)
Sep 23, 2008 1447 1461 1389 1397 0 -51.29(-3.54%)
Sep 22, 2008 1494 1510 1439 1448 0 -60.99(-4.04%)
Sep 19, 2008 1520 1616 1419 1509 0 +49.22(+3.37%)
Sep 18, 2008 1405 1473 1345 1460 0 +70.56(+5.08%)
Sep 17, 2008 1431 1443 1374 1389 0 -59.99(-4.14%)
Sep 16, 2008 1412 1464 1387 1449 0 +14.22(+0.99%)
Sep 15, 2008 1455 1483 1424 1435 0 -56.40(-3.78%)
Sep 12, 2008 1473 1503 1464 1491 0 +6.43(+0.43%)
Sep 11, 2008 1455 1488 1429 1485 0 +14.35(+0.98%)
Sep 10, 2008 1436 1487 1425 1470 0 +46.09(+3.24%)
Sep 09, 2008 1511 1520 1421 1424 0 -80.09(-5.32%)
Sep 08, 2008 1515 1545 1474 1504 0 +21.91(+1.48%)
Sep 05, 2008 1479 1497 1449 1482 0 -1.10(-0.07%)
Sep 04, 2008 1546 1550 1473 1484 0 -72.87(-4.68%)
Sep 03, 2008 1561 1580 1530 1556 0 -6.33(-0.41%)
Sep 02, 2008 1583 1611 1551 1563 0 +0.40(+0.03%)
Sep 01, 2008 1584 1593 1557 1562 0 +0.00(+0.00%)
Aug 29, 2008 1584 1593 1557 1562 0 -25.60(-1.61%)
Aug 28, 2008 1551 1599 1546 1588 0 +45.32(+2.94%)
Aug 27, 2008 1537 1555 1520 1543 0 +5.95(+0.39%)
Aug 26, 2008 1552 1566 1519 1537 0 -16.95(-1.09%)
Aug 25, 2008 1579 1586 1544 1554 0 -37.33(-2.35%)
Aug 22, 2008 1568 1599 1560 1591 0 +28.68(+1.84%)
Aug 21, 2008 1555 1578 1539 1562 0 -4.01(-0.26%)
Aug 20, 2008 1570 1579 1545 1566 0 -1.05(-0.07%)
Aug 19, 2008 1597 1601 1552 1567 0 -35.51(-2.22%)
Aug 18, 2008 1630 1643 1591 1603 0 -25.32(-1.56%)
Aug 15, 2008 1629 1654 1606 1628 0 +9.05(+0.56%)
Aug 14, 2008 1612 1638 1591 1619 0 -2.02(-0.12%)
Aug 13, 2008 1606 1637 1584 1621 0 +9.50(+0.59%)
Aug 12, 2008 1620 1630 1593 1612 0 -7.33(-0.45%)
Aug 11, 2008 1597 1642 1589 1619 0 +20.31(+1.27%)
Aug 08, 2008 1565 1616 1556 1599 0 +27.38(+1.74%)
Aug 07, 2008 1570 1597 1549 1571 0 -12.99(-0.82%)
Aug 06, 2008 1557 1604 1534 1584 0 +26.33(+1.69%)
Aug 05, 2008 1566 1593 1524 1558 0 +6.21(+0.40%)
Aug 04, 2008 1582 1591 1543 1552 0 -19.07(-1.21%)
Aug 01, 2008 1590 1605 1551 1571 0 -9.98(-0.63%)
Jul 31, 2008 1623 1649 1573 1581 0 -74.33(-4.49%)
Jul 30, 2008 1637 1669 1623 1655 0 +26.72(+1.64%)
Jul 29, 2008 1628 1639 1590 1628 0 +32.55(+2.04%)
Jul 28, 2008 1613 1627 1587 1596 0 -19.04(-1.18%)
Jul 25, 2008 1610 1628 1589 1615 0 +14.38(+0.90%)
Jul 24, 2008 1641 1652 1592 1601 0 -38.86(-2.37%)
Jul 23, 2008 1645 1658 1619 1639 0 -5.19(-0.32%)
Jul 22, 2008 1627 1660 1612 1645 0 +8.74(+0.53%)
Jul 21, 2008 1628 1645 1601 1636 0 +15.65(+0.97%)
Jul 18, 2008 1631 1643 1602 1620 0 -4.42(-0.27%)
Jul 17, 2008 1591 1642 1572 1625 0 +44.44(+2.81%)
Jul 16, 2008 1555 1589 1527 1580 0 +25.08(+1.61%)
Jul 15, 2008 1569 1587 1514 1555 0 -36.94(-2.32%)
Jul 14, 2008 1602 1618 1569 1592 0 +5.79(+0.37%)
Jul 11, 2008 1580 1609 1554 1586 0 -7.57(-0.47%)
Jul 10, 2008 1580 1609 1551 1594 0 +12.84(+0.81%)
Jul 09, 2008 1615 1639 1575 1581 0 -20.98(-1.31%)
Jul 08, 2008 1572 1612 1553 1602 0 +23.38(+1.48%)
Jul 07, 2008 1583 1612 1553 1579 0 +1.38(+0.09%)
Jul 04, 2008 1571 1600 1553 1577 0 +0.00(+0.00%)
Jul 03, 2008 1571 1600 1553 1577 0 +6.96(+0.44%)
Jul 02, 2008 1633 1638 1565 1570 0 -63.42(-3.88%)
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.