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 (%)
May 28, 2010 1446 1446 1446 0 -26.45(-1.80%)
May 27, 2010 1438 1474 1434 1473 0 +56.73(+4.01%)
May 26, 2010 1420 1449 1408 1416 0 +2.58(+0.18%)
May 25, 2010 1359 1417 1352 1413 0 +2.33(+0.17%)
May 24, 2010 1414 1436 1407 1411 0 -18.23(-1.28%)
May 21, 2010 1397 1441 1379 1429 0 +9.12(+0.64%)
May 20, 2010 1417 1453 1414 1420 0 -50.98(-3.47%)
May 19, 2010 1488 1504 1445 1471 0 -34.23(-2.27%)
May 18, 2010 1519 1546 1499 1505 0 -10.56(-0.70%)
May 17, 2010 1532 1550 1484 1516 0 -20.39(-1.33%)
May 14, 2010 1530 1566 1517 1536 0 -37.46(-2.38%)
May 13, 2010 1563 1594 1563 1574 0 +11.21(+0.72%)
May 12, 2010 1543 1583 1541 1563 0 +12.42(+0.80%)
May 11, 2010 1560 1575 1543 1550 0 -15.27(-0.98%)
May 10, 2010 1543 1567 1546 1565 0 +86.93(+5.88%)
May 07, 2010 1487 1513 1439 1478 0 +2.47(+0.17%)
May 06, 2010 1512 1551 1411 1476 0 -53.40(-3.49%)
May 05, 2010 1544 1559 1518 1529 0 -31.12(-1.99%)
May 04, 2010 1575 1603 1540 1561 0 -86.07(-5.23%)
May 03, 2010 1610 1651 1613 1647 0 +40.01(+2.49%)
Apr 30, 2010 1636 1655 1603 1607 0 -35.39(-2.16%)
Apr 29, 2010 1626 1647 1618 1642 0 +29.57(+1.83%)
Apr 28, 2010 1587 1623 1579 1612 0 +28.73(+1.81%)
Apr 27, 2010 1617 1639 1578 1584 0 -49.12(-3.01%)
Apr 26, 2010 1634 1653 1627 1633 0 -8.23(-0.50%)
Apr 23, 2010 1619 1643 1607 1641 0 +12.62(+0.77%)
Apr 22, 2010 1590 1632 1575 1628 0 +17.12(+1.06%)
Apr 21, 2010 1600 1620 1587 1611 0 +11.84(+0.74%)
Apr 20, 2010 1603 1623 1584 1599 0 +7.62(+0.48%)
Apr 19, 2010 1581 1601 1567 1592 0 -2.48(-0.16%)
Apr 16, 2010 1608 1623 1583 1594 0 -27.96(-1.72%)
Apr 15, 2010 1593 1628 1594 1622 0 +19.09(+1.19%)
Apr 14, 2010 1577 1607 1577 1603 0 +21.38(+1.35%)
Apr 13, 2010 1562 1586 1564 1582 0 +8.37(+0.53%)
Apr 12, 2010 1566 1583 1563 1573 0 +3.72(+0.24%)
Apr 09, 2010 1562 1580 1556 1570 0 +2.80(+0.18%)
Apr 08, 2010 1543 1571 1539 1567 0 +15.64(+1.01%)
Apr 07, 2010 1555 1566 1537 1551 0 -9.68(-0.62%)
Apr 06, 2010 1556 1569 1550 1561 0 -3.08(-0.20%)
Apr 05, 2010 1545 1569 1545 1564 0 +15.91(+1.03%)
Apr 01, 2010 1548 1548 1548 0 +14.41(+0.94%)
Mar 31, 2010 1542 1554 1530 1534 0 -14.45(-0.93%)
Mar 30, 2010 1530 1559 1525 1548 0 +22.30(+1.46%)
Mar 29, 2010 1525 1532 1516 1526 0 +4.87(+0.32%)
Mar 26, 2010 1512 1538 1513 1521 0 +5.33(+0.35%)
Mar 25, 2010 1521 1541 1510 1516 0 +0.73(+0.05%)
Mar 24, 2010 1523 1538 1509 1515 0 -15.93(-1.04%)
Mar 23, 2010 1504 1536 1504 1531 0 +23.20(+1.54%)
Mar 22, 2010 1482 1512 1484 1508 0 +7.84(+0.52%)
Mar 19, 2010 1510 1526 1493 1500 0 -14.70(-0.97%)
Mar 18, 2010 1513 1521 1501 1515 0 +2.29(+0.15%)
Mar 17, 2010 1497 1521 1501 1512 0 +10.51(+0.70%)
Mar 16, 2010 1486 1506 1484 1502 0 +10.64(+0.71%)
Mar 15, 2010 1474 1493 1478 1491 0 +3.03(+0.20%)
Mar 12, 2010 1484 1495 1473 1488 0 +1.78(+0.12%)
Mar 11, 2010 1474 1489 1466 1486 0 +0.06(+0.00%)
Mar 10, 2010 1478 1494 1473 1486 0 +3.96(+0.27%)
Mar 09, 2010 1468 1489 1469 1482 0 +4.38(+0.30%)
Mar 08, 2010 1488 1494 1472 1478 0 -9.61(-0.65%)
Mar 05, 2010 1473 1497 1473 1487 0 +19.15(+1.30%)
Mar 04, 2010 1461 1480 1457 1468 0 +0.54(+0.04%)
Mar 03, 2010 1464 1485 1463 1468 0 +5.60(+0.38%)
Mar 02, 2010 1454 1472 1455 1462 0 +6.28(+0.43%)
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.