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 (%)
Apr 30, 2012 1829 1842 1806 1820 0 -15.42(-0.84%)
Apr 27, 2012 1811 1844 1811 1836 0 +23.72(+1.31%)
Apr 26, 2012 1799 1820 1791 1812 0 +13.15(+0.73%)
Apr 25, 2012 1799 1821 1782 1799 0 +11.91(+0.67%)
Apr 24, 2012 1749 1798 1745 1787 0 +41.71(+2.39%)
Apr 23, 2012 1735 1756 1726 1745 0 -17.52(-0.99%)
Apr 20, 2012 1751 1781 1747 1763 0 +15.29(+0.87%)
Apr 19, 2012 1765 1774 1734 1747 0 -20.57(-1.16%)
Apr 18, 2012 1767 1781 1761 1768 0 -13.83(-0.78%)
Apr 17, 2012 1763 1794 1759 1782 0 +28.75(+1.64%)
Apr 16, 2012 1758 1771 1744 1753 0 +3.91(+0.22%)
Apr 13, 2012 1767 1776 1746 1749 0 -29.34(-1.65%)
Apr 12, 2012 1737 1784 1739 1779 0 +39.81(+2.29%)
Apr 11, 2012 1743 1761 1724 1739 0 +11.44(+0.66%)
Apr 10, 2012 1748 1758 1718 1727 0 -29.36(-1.67%)
Apr 09, 2012 1749 1766 1740 1757 0 -22.47(-1.26%)
Apr 05, 2012 1776 1794 1771 1779 0 -10.19(-0.57%)
Apr 04, 2012 1788 1799 1777 1789 0 -20.97(-1.16%)
Apr 03, 2012 1819 1830 1797 1810 0 -19.13(-1.05%)
Apr 02, 2012 1808 1842 1798 1829 0 +16.19(+0.89%)
Mar 30, 2012 1812 1825 1798 1813 0 +7.47(+0.41%)
Mar 29, 2012 1782 1811 1779 1806 0 +3.00(+0.17%)
Mar 28, 2012 1804 1823 1782 1803 0 +9.30(+0.52%)
Mar 27, 2012 1800 1812 1789 1793 0 -3.18(-0.18%)
Mar 26, 2012 1787 1813 1787 1797 0 +16.44(+0.92%)
Mar 23, 2012 1788 1802 1765 1780 0 -8.46(-0.47%)
Mar 22, 2012 1800 1811 1770 1789 0 -15.31(-0.85%)
Mar 21, 2012 1803 1822 1795 1804 0 +6.06(+0.34%)
Mar 20, 2012 1797 1811 1783 1798 0 -15.70(-0.87%)
Mar 19, 2012 1818 1830 1801 1814 0 -9.01(-0.49%)
Mar 16, 2012 1817 1836 1810 1823 0 +3.78(+0.21%)
Mar 15, 2012 1800 1823 1793 1819 0 +15.09(+0.84%)
Mar 14, 2012 1803 1821 1794 1804 0 -1.48(-0.08%)
Mar 13, 2012 1780 1809 1770 1805 0 +36.99(+2.09%)
Mar 12, 2012 1759 1776 1751 1768 0 +12.73(+0.73%)
Mar 09, 2012 1749 1769 1740 1756 0 +10.75(+0.62%)
Mar 08, 2012 1727 1749 1719 1745 0 +26.04(+1.52%)
Mar 07, 2012 1705 1727 1706 1719 0 +13.40(+0.79%)
Mar 06, 2012 1717 1727 1699 1705 0 -36.34(-2.09%)
Mar 05, 2012 1750 1758 1729 1742 0 -12.98(-0.74%)
Mar 02, 2012 1763 1772 1746 1755 0 -7.24(-0.41%)
Mar 01, 2012 1764 1781 1749 1762 0 +1.23(+0.07%)
Feb 29, 2012 1781 1790 1757 1761 0 -15.19(-0.86%)
Feb 28, 2012 1784 1792 1762 1776 0 -13.79(-0.77%)
Feb 27, 2012 1764 1799 1759 1790 0 +8.16(+0.46%)
Feb 24, 2012 1793 1799 1773 1781 0 -10.14(-0.57%)
Feb 23, 2012 1795 1810 1778 1792 0 -13.14(-0.73%)
Feb 22, 2012 1804 1816 1790 1805 0 -3.12(-0.17%)
Feb 21, 2012 1796 1823 1795 1808 0 +14.22(+0.79%)
Feb 17, 2012 1794 1794 1794 0 +1.84(+0.10%)
Feb 16, 2012 1767 1798 1764 1792 0 +22.24(+1.26%)
Feb 15, 2012 1791 1799 1760 1770 0 -22.95(-1.28%)
Feb 14, 2012 1810 1821 1757 1793 0 -28.52(-1.57%)
Feb 13, 2012 1800 1824 1788 1821 0 +28.73(+1.60%)
Feb 10, 2012 1783 1797 1774 1792 0 -16.84(-0.93%)
Feb 09, 2012 1803 1819 1785 1809 0 +11.72(+0.65%)
Feb 08, 2012 1792 1805 1780 1797 0 +4.69(+0.26%)
Feb 07, 2012 1782 1809 1768 1793 0 -21.12(-1.16%)
Feb 06, 2012 1781 1827 1783 1814 0 +19.38(+1.08%)
Feb 03, 2012 1778 1810 1774 1794 0 +37.64(+2.14%)
Feb 02, 2012 1771 1781 1744 1757 0 -13.82(-0.78%)
Feb 01, 2012 1756 1786 1745 1771 0 +31.75(+1.83%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
Jan 04, 2012 1621 1641 1616 1634 0 +45.27(+2.85%)
Dec 30, 2011 1594 1607 1587 1589 0 -5.12(-0.32%)
Dec 29, 2011 1573 1599 1568 1594 0 +26.48(+1.69%)
Dec 28, 2011 1600 1604 1561 1568 0 -31.30(-1.96%)
Dec 27, 2011 1593 1609 1579 1599 0 +4.33(+0.27%)
Dec 23, 2011 1594 1594 1594 0 +0.23(+0.01%)
Dec 21, 2011 1617 1622 1569 1594 0 -52.85(-3.21%)
Dec 20, 2011 1617 1656 1614 1647 0 +61.66(+3.89%)
Dec 19, 2011 1622 1630 1579 1585 0 -31.51(-1.95%)
Dec 16, 2011 1627 1652 1606 1617 0 +6.99(+0.43%)
Dec 15, 2011 1632 1639 1603 1610 0 +0.53(+0.03%)
Dec 14, 2011 1631 1639 1603 1609 0 -37.09(-2.25%)
Dec 13, 2011 1675 1692 1635 1647 0 -19.29(-1.16%)
Dec 12, 2011 1684 1688 1644 1666 0 -34.99(-2.06%)
Dec 09, 2011 1674 1709 1667 1701 0 +34.32(+2.06%)
Dec 08, 2011 1694 1708 1656 1666 0 -46.49(-2.71%)
Dec 07, 2011 1714 1729 1685 1713 0 -8.56(-0.50%)
Dec 06, 2011 1720 1738 1704 1722 0 +4.83(+0.28%)
Dec 05, 2011 1714 1737 1702 1717 0 +20.21(+1.19%)
Dec 02, 2011 1716 1737 1690 1696 0 -11.52(-0.67%)
Dec 01, 2011 1703 1730 1697 1708 0 -14.76(-0.86%)
Nov 30, 2011 1679 1726 1677 1723 0 +99.12(+6.10%)
Nov 29, 2011 1625 1654 1619 1624 0 -4.97(-0.31%)
Nov 28, 2011 1597 1644 1603 1629 0 +69.69(+4.47%)
Nov 25, 2011 1550 1587 1554 1559 0 -4.34(-0.28%)
Nov 23, 2011 1563 1563 1563 0 -45.70(-2.84%)
Nov 22, 2011 1603 1632 1597 1609 0 -14.99(-0.92%)
Nov 21, 2011 1614 1639 1600 1624 0 -34.19(-2.06%)
Nov 18, 2011 1665 1678 1647 1658 0 +5.97(+0.36%)
Nov 17, 2011 1676 1692 1638 1652 0 -35.06(-2.08%)
Nov 16, 2011 1696 1726 1683 1687 0 -34.78(-2.02%)
Nov 15, 2011 1686 1733 1684 1722 0 +18.18(+1.07%)
Nov 14, 2011 1696 1723 1690 1704 0 -8.95(-0.52%)
Nov 11, 2011 1685 1728 1693 1713 0 +36.84(+2.20%)
Nov 10, 2011 1674 1694 1661 1676 0 +20.79(+1.26%)
Nov 09, 2011 1673 1686 1642 1655 0 -68.28(-3.96%)
Nov 08, 2011 1709 1735 1683 1723 0 +29.13(+1.72%)
Nov 07, 2011 1694 1714 1660 1694 0 -11.14(-0.65%)
Nov 04, 2011 1702 1719 1674 1705 0 -12.42(-0.72%)
Nov 03, 2011 1671 1727 1650 1718 0 +69.43(+4.21%)
Nov 02, 2011 1637 1661 1624 1648 0 +45.04(+2.81%)
Nov 01, 2011 1568 1663 1530 1603 0 -24.02(-1.48%)
Oct 31, 2011 1643 1668 1621 1627 0 +20.80(+1.29%)
Oct 28, 2011 1613 1637 1587 1607 0 -13.02(-0.80%)
Oct 27, 2011 1583 1639 1566 1620 0 +25.77(+1.62%)
Oct 26, 2011 1592 1605 1554 1594 0 +22.36(+1.42%)
Oct 25, 2011 1595 1601 1555 1572 0 -35.60(-2.22%)
Oct 24, 2011 1563 1614 1556 1607 0 +22.97(+1.45%)
Oct 21, 2011 1573 1589 1558 1584 0 +31.97(+2.06%)
Oct 20, 2011 1554 1568 1522 1552 0 -1.73(-0.11%)
Oct 19, 2011 1579 1597 1546 1554 0 -28.98(-1.83%)
Oct 18, 2011 1527 1599 1512 1583 0 +62.58(+4.12%)
Oct 17, 2011 1561 1573 1513 1520 0 -47.90(-3.05%)
Oct 14, 2011 1556 1575 1540 1568 0 +35.95(+2.35%)
Oct 13, 2011 1527 1542 1512 1532 0 -11.47(-0.74%)
Oct 12, 2011 1520 1562 1522 1544 0 +28.96(+1.91%)
Oct 11, 2011 1485 1524 1486 1515 0 +11.53(+0.77%)
Oct 10, 2011 1464 1505 1462 1503 0 +56.49(+3.90%)
Oct 07, 2011 1473 1477 1432 1447 0 -15.53(-1.06%)
Oct 06, 2011 1444 1469 1442 1462 0 +35.12(+2.46%)
Oct 05, 2011 1395 1433 1377 1427 0 +36.35(+2.61%)
Oct 04, 2011 1311 1394 1295 1391 0 +59.41(+4.46%)
Oct 03, 2011 1362 1392 1328 1331 0 -36.65(-2.68%)
Sep 30, 2011 1413 1425 1363 1368 0 -67.51(-4.70%)
Sep 29, 2011 1449 1469 1402 1436 0 +19.52(+1.38%)
Sep 28, 2011 1441 1468 1411 1416 0 -28.60(-1.98%)
Sep 27, 2011 1458 1479 1432 1445 0 +22.50(+1.58%)
Sep 26, 2011 1399 1426 1364 1422 0 +37.69(+2.72%)
Sep 23, 2011 1364 1407 1355 1384 0 +16.55(+1.21%)
Sep 22, 2011 1380 1388 1346 1368 0 -58.29(-4.09%)
Sep 21, 2011 1478 1492 1425 1426 0 -57.93(-3.90%)
Sep 20, 2011 1506 1522 1477 1484 0 -15.82(-1.05%)
Sep 19, 2011 1478 1510 1462 1500 0 -13.81(-0.91%)
Sep 16, 2011 1527 1541 1500 1514 0 -6.01(-0.40%)
Sep 15, 2011 1504 1522 1486 1520 0 +32.60(+2.19%)
Sep 14, 2011 1479 1509 1443 1487 0 +17.88(+1.22%)
Sep 13, 2011 1443 1480 1436 1469 0 +31.54(+2.19%)
Sep 12, 2011 1418 1446 1398 1438 0 +7.17(+0.50%)
Sep 09, 2011 1452 1472 1416 1431 0 -45.20(-3.06%)
Sep 08, 2011 1481 1505 1467 1476 0 -17.04(-1.14%)
Sep 07, 2011 1466 1496 1461 1493 0 +47.81(+3.31%)
Sep 06, 2011 1418 1450 1403 1445 0 -18.74(-1.28%)
Sep 02, 2011 1464 1464 1464 0 -54.15(-3.57%)
Sep 01, 2011 1550 1563 1513 1518 0 -34.03(-2.19%)
Aug 31, 2011 1557 1587 1534 1552 0 +7.78(+0.50%)
Aug 30, 2011 1527 1556 1512 1544 0 -1.39(-0.09%)
Aug 29, 2011 1512 1547 1507 1546 0 +57.58(+3.87%)
Aug 26, 2011 1439 1499 1416 1488 0 +36.57(+2.52%)
Aug 25, 2011 1498 1511 1443 1451 0 -39.28(-2.64%)
Aug 24, 2011 1443 1494 1434 1491 0 +44.22(+3.06%)
Aug 23, 2011 1399 1447 1383 1446 0 +57.29(+4.12%)
Aug 22, 2011 1421 1427 1383 1389 0 +3.88(+0.28%)
Aug 19, 2011 1386 1436 1377 1385 0 -24.21(-1.72%)
Aug 18, 2011 1449 1455 1396 1409 0 -88.49(-5.91%)
Aug 17, 2011 1517 1528 1484 1498 0 -8.98(-0.60%)
Aug 16, 2011 1518 1532 1494 1507 0 -30.08(-1.96%)
Aug 15, 2011 1524 1549 1516 1537 0 +25.36(+1.68%)
Aug 12, 2011 1493 1525 1480 1512 0 +26.93(+1.81%)
Aug 11, 2011 1392 1506 1385 1485 0 +105.34(+7.64%)
Aug 10, 2011 1430 1446 1374 1379 0 -87.07(-5.94%)
Aug 09, 2011 1459 1472 1356 1466 0 +79.35(+5.72%)
Aug 08, 2011 1454 1477 1383 1387 0 -107.97(-7.22%)
Aug 05, 2011 1541 1553 1462 1495 0 -20.35(-1.34%)
Aug 04, 2011 1576 1584 1512 1515 0 -87.72(-5.47%)
Aug 03, 2011 1571 1613 1546 1603 0 +31.44(+2.00%)
Aug 02, 2011 1617 1639 1569 1572 0 -77.35(-4.69%)
Aug 01, 2011 1662 1693 1617 1649 0 -12.06(-0.73%)
Jul 29, 2011 1642 1688 1638 1661 0 -9.12(-0.55%)
Jul 28, 2011 1684 1701 1661 1670 0 -23.07(-1.36%)
Jul 27, 2011 1742 1756 1682 1693 0 -99.75(-5.56%)
Jul 26, 2011 1833 1836 1786 1793 0 -45.59(-2.48%)
Jul 25, 2011 1817 1855 1810 1839 0 +9.33(+0.51%)
Jul 22, 2011 1843 1850 1822 1829 0 -19.07(-1.03%)
Jul 21, 2011 1846 1866 1830 1848 0 +12.60(+0.69%)
Jul 20, 2011 1842 1846 1820 1836 0 +4.82(+0.26%)
Jul 19, 2011 1812 1836 1809 1831 0 +26.11(+1.45%)
Jul 18, 2011 1825 1826 1794 1805 0 -29.69(-1.62%)
Jul 15, 2011 1834 1846 1808 1835 0 +9.07(+0.50%)
Jul 14, 2011 1850 1860 1816 1825 0 -21.87(-1.18%)
Jul 13, 2011 1855 1871 1839 1847 0 +2.50(+0.14%)
Jul 12, 2011 1849 1859 1837 1845 0 -9.02(-0.49%)
Jul 11, 2011 1860 1870 1843 1854 0 -33.91(-1.80%)
Jul 08, 2011 1888 1899 1872 1888 0 -25.15(-1.31%)
Jul 07, 2011 1917 1927 1902 1913 0 +15.43(+0.81%)
Jul 06, 2011 1886 1905 1877 1898 0 +8.98(+0.48%)
Jul 05, 2011 1900 1905 1880 1889 0 -2.11(-0.11%)
Jul 01, 2011 1891 1891 1891 0 +27.16(+1.46%)
Jun 30, 2011 1827 1871 1824 1863 0 +42.60(+2.34%)
Jun 29, 2011 1823 1833 1808 1821 0 +6.06(+0.33%)
Jun 28, 2011 1790 1818 1778 1815 0 +29.98(+1.68%)
Jun 27, 2011 1772 1795 1759 1785 0 +10.74(+0.61%)
Jun 24, 2011 1789 1799 1768 1774 0 -14.26(-0.80%)
Jun 23, 2011 1753 1793 1744 1788 0 +6.55(+0.37%)
Jun 22, 2011 1782 1802 1775 1782 0 -9.63(-0.54%)
Jun 21, 2011 1770 1796 1765 1791 0 +32.20(+1.83%)
Jun 20, 2011 1756 1765 1750 1759 0 +17.57(+1.01%)
Jun 17, 2011 1757 1771 1733 1742 0 -6.02(-0.34%)
Jun 16, 2011 1741 1759 1722 1748 0 +11.10(+0.64%)
Jun 15, 2011 1748 1766 1731 1737 0 -31.81(-1.80%)
Jun 14, 2011 1743 1777 1740 1768 0 +44.49(+2.58%)
Jun 13, 2011 1728 1744 1713 1724 0 -0.46(-0.03%)
Jun 10, 2011 1737 1743 1714 1724 0 -19.83(-1.14%)
Jun 09, 2011 1736 1757 1728 1744 0 +11.45(+0.66%)
Jun 08, 2011 1733 1747 1720 1733 0 -4.65(-0.27%)
Jun 07, 2011 1744 1755 1731 1737 0 +1.87(+0.11%)
Jun 06, 2011 1730 1751 1723 1736 0 +0.07(+0.00%)
Jun 03, 2011 1739 1754 1722 1735 0 -43.76(-2.46%)
May 24, 2011 1798 1805 1770 1779 0 -10.72(-0.60%)
May 23, 2011 1784 1803 1770 1790 0 -18.91(-1.05%)
May 20, 2011 1825 1829 1797 1809 0 -17.92(-0.98%)
May 19, 2011 1825 1840 1808 1827 0 +14.03(+0.77%)
May 18, 2011 1779 1819 1770 1813 0 +35.07(+1.97%)
May 17, 2011 1789 1800 1767 1778 0 -19.49(-1.08%)
May 16, 2011 1796 1815 1785 1797 0 -7.21(-0.40%)
May 13, 2011 1830 1838 1792 1804 0 -25.06(-1.37%)
May 12, 2011 1817 1838 1796 1829 0 +2.59(+0.14%)
May 11, 2011 1859 1861 1819 1827 0 -36.80(-1.97%)
May 10, 2011 1876 1887 1850 1864 0 -1.48(-0.08%)
May 09, 2011 1852 1878 1834 1865 0 +15.14(+0.82%)
May 06, 2011 1868 1882 1838 1850 0 +11.92(+0.65%)
May 05, 2011 1848 1872 1822 1838 0 -20.67(-1.11%)
May 04, 2011 1894 1908 1852 1859 0 -37.35(-1.97%)
May 03, 2011 1944 1952 1889 1896 0 -77.35(-3.92%)
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.