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 (%)
Oct 30, 2020 3495 3535 3446 3513 0 +8.78(+0.25%)
Oct 29, 2020 3470 3553 3448 3505 0 +19.33(+0.55%)
Oct 28, 2020 3565 3602 3465 3485 0 -161.31(-4.42%)
Oct 27, 2020 3718 3735 3629 3647 0 -118.32(-3.14%)
Oct 26, 2020 3830 3840 3727 3765 0 -110.61(-2.85%)
Oct 23, 2020 3896 3918 3848 3876 0 +14.38(+0.37%)
Oct 22, 2020 3831 3876 3818 3861 0 +43.12(+1.13%)
Oct 21, 2020 3832 3870 3811 3818 0 -26.84(-0.70%)
Oct 20, 2020 3858 3898 3826 3845 0 +4.33(+0.11%)
Oct 19, 2020 3879 3911 3823 3841 0 -42.64(-1.10%)
Oct 16, 2020 3872 3927 3860 3883 0 +24.70(+0.64%)
Oct 15, 2020 3766 3865 3758 3858 0 +46.05(+1.21%)
Oct 14, 2020 3806 3855 3794 3812 0 +21.65(+0.57%)
Oct 13, 2020 3805 3835 3765 3791 0 -22.13(-0.58%)
Oct 12, 2020 3812 3861 3775 3813 0 +21.76(+0.57%)
Oct 09, 2020 3781 3843 3760 3791 0 +45.18(+1.21%)
Oct 08, 2020 3760 3770 3713 3746 0 +9.02(+0.24%)
Oct 07, 2020 3692 3753 3683 3737 0 +83.91(+2.30%)
Oct 06, 2020 3685 3748 3645 3653 0 -25.40(-0.69%)
Oct 05, 2020 3638 3691 3623 3678 0 +85.78(+2.39%)
Oct 02, 2020 3487 3634 3478 3593 0 +55.11(+1.56%)
Oct 01, 2020 3590 3614 3506 3538 0 -26.03(-0.73%)
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%)
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.