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 (%)
Jun 28, 2013 2032 2044 2011 2019 0 +1.07(+0.05%)
Jun 26, 2013 2022 2034 2000 2018 0 +14.17(+0.71%)
Jun 25, 2013 1997 2014 1987 2003 0 +25.62(+1.30%)
Jun 24, 2013 1987 1996 1961 1978 0 -31.85(-1.58%)
Jun 21, 2013 2015 2025 1990 2010 0 +7.88(+0.39%)
Jun 20, 2013 2040 2044 1994 2002 0 -60.26(-2.92%)
Jun 19, 2013 2080 2098 2059 2062 0 -27.64(-1.32%)
Jun 18, 2013 2058 2097 2062 2090 0 +25.84(+1.25%)
Jun 17, 2013 2057 2075 2046 2064 0 +18.78(+0.92%)
Jun 14, 2013 2055 2070 2036 2045 0 -19.07(-0.92%)
Jun 13, 2013 2034 2071 2022 2064 0 +29.94(+1.47%)
Jun 12, 2013 2071 2076 2031 2034 0 -21.94(-1.07%)
Jun 11, 2013 2061 2075 2047 2056 0 -31.64(-1.52%)
Jun 10, 2013 2090 2100 2074 2088 0 +0.33(+0.02%)
Jun 07, 2013 2061 2094 2055 2087 0 +36.53(+1.78%)
Jun 06, 2013 2033 2055 2027 2051 0 +11.86(+0.58%)
Jun 05, 2013 2077 2083 2030 2039 0 -41.94(-2.02%)
Jun 04, 2013 2092 2118 2068 2081 0 -19.41(-0.92%)
Jun 03, 2013 2091 2111 2068 2100 0 +7.41(+0.35%)
May 31, 2013 2089 2131 2084 2093 0 -11.66(-0.55%)
May 30, 2013 2078 2117 2082 2105 0 +22.67(+1.09%)
May 29, 2013 2081 2103 2074 2082 0 -17.06(-0.81%)
May 28, 2013 2091 2120 2084 2099 0 +27.23(+1.31%)
May 24, 2013 2072 2072 2072 0 -8.17(-0.39%)
May 23, 2013 2064 2090 2062 2080 0 -15.02(-0.72%)
May 22, 2013 2118 2137 2086 2095 0 -30.74(-1.45%)
May 21, 2013 2125 2145 2112 2126 0 -5.45(-0.26%)
May 20, 2013 2113 2153 2117 2131 0 +1.73(+0.08%)
May 17, 2013 2093 2135 2089 2129 0 +44.50(+2.13%)
May 16, 2013 2084 2108 2075 2085 0 -13.36(-0.64%)
May 15, 2013 2079 2105 2080 2098 0 +36.82(+1.79%)
May 13, 2013 2058 2074 2049 2061 0 -5.92(-0.29%)
May 10, 2013 2051 2076 2049 2067 0 +14.14(+0.69%)
May 09, 2013 2038 2077 2038 2053 0 +6.87(+0.34%)
May 08, 2013 2017 2049 2010 2046 0 +13.22(+0.65%)
May 07, 2013 2006 2040 2006 2033 0 -5.94(-0.29%)
May 06, 2013 2017 2049 2018 2039 0 +14.32(+0.71%)
May 03, 2013 1998 2036 1984 2025 0 +40.89(+2.06%)
May 02, 2013 1951 1990 1948 1984 0 +38.54(+1.98%)
May 01, 2013 1967 1981 1940 1945 0 -38.39(-1.94%)
Apr 30, 2013 1967 1993 1960 1984 0 +7.59(+0.38%)
Apr 29, 2013 1969 1997 1954 1976 0 +7.37(+0.37%)
Apr 26, 2013 1995 1998 1961 1969 0 -28.99(-1.45%)
Apr 25, 2013 1996 2015 1984 1998 0 +6.61(+0.33%)
Apr 24, 2013 1973 2000 1970 1991 0 +22.76(+1.16%)
Apr 23, 2013 1933 1971 1929 1968 0 +30.32(+1.56%)
Apr 22, 2013 1931 1951 1909 1938 0 +10.70(+0.56%)
Apr 19, 2013 1922 1940 1911 1927 0 +4.95(+0.26%)
Apr 18, 2013 1931 1952 1911 1922 0 -9.67(-0.50%)
Apr 17, 2013 1930 1949 1908 1932 0 -20.67(-1.06%)
Apr 16, 2013 1931 1956 1923 1953 0 +32.17(+1.68%)
Apr 15, 2013 1977 1987 1918 1921 0 -75.39(-3.78%)
Apr 12, 2013 2011 2020 1987 1996 0 -24.45(-1.21%)
Apr 11, 2013 2025 2041 2011 2020 0 -10.39(-0.51%)
Apr 10, 2013 2019 2038 2008 2031 0 +19.10(+0.95%)
Apr 09, 2013 2005 2027 1992 2012 0 +11.04(+0.55%)
Apr 08, 2013 1982 2004 1974 2001 0 +10.66(+0.54%)
Apr 05, 2013 1973 1995 1962 1990 0 -10.82(-0.54%)
Apr 04, 2013 1967 2005 1969 2001 0 +32.59(+1.66%)
Apr 03, 2013 1982 1995 1959 1968 0 -12.52(-0.63%)
Apr 02, 2013 1998 2010 1973 1981 0 -12.12(-0.61%)
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.