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%)
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.