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 31, 2019 3473 3503 3394 3434 0 -65.13(-1.86%)
Oct 30, 2019 3506 3518 3456 3499 0 -4.75(-0.14%)
Oct 29, 2019 3444 3519 3438 3504 0 +37.06(+1.07%)
Oct 28, 2019 3481 3499 3446 3467 0 +0.63(+0.02%)
Oct 25, 2019 3421 3480 3409 3466 0 +49.33(+1.44%)
Oct 24, 2019 3463 3470 3366 3417 0 -25.90(-0.75%)
Oct 23, 2019 3422 3451 3407 3443 0 +15.92(+0.46%)
Oct 22, 2019 3407 3457 3374 3427 0 +18.81(+0.55%)
Oct 21, 2019 3415 3447 3388 3408 0 +11.12(+0.33%)
Oct 18, 2019 3379 3418 3368 3397 0 +7.96(+0.23%)
Oct 17, 2019 3367 3403 3360 3389 0 +45.73(+1.37%)
Oct 16, 2019 3355 3384 3337 3343 0 -19.69(-0.59%)
Oct 15, 2019 3345 3398 3322 3363 0 +21.46(+0.64%)
Oct 14, 2019 3339 3363 3317 3341 0 -13.78(-0.41%)
Oct 11, 2019 3321 3407 3308 3355 0 +87.79(+2.69%)
Oct 10, 2019 3222 3291 3220 3267 0 +45.73(+1.42%)
Oct 09, 2019 3218 3239 3186 3222 0 +34.60(+1.09%)
Oct 08, 2019 3218 3231 3181 3187 0 -66.75(-2.05%)
Oct 07, 2019 3288 3302 3246 3254 0 -50.67(-1.53%)
Oct 04, 2019 3266 3310 3252 3304 0 +42.55(+1.30%)
Oct 03, 2019 3220 3268 3189 3262 0 +25.31(+0.78%)
Oct 02, 2019 3274 3286 3199 3236 0 -78.15(-2.36%)
Oct 01, 2019 3442 3462 3309 3315 0 -93.74(-2.75%)
Sep 30, 2019 3397 3424 3384 3408 0 +16.45(+0.48%)
Sep 27, 2019 3382 3428 3332 3392 0 +43.08(+1.29%)
Sep 26, 2019 3360 3374 3334 3349 0 -13.73(-0.41%)
Sep 25, 2019 3335 3373 3312 3363 0 +27.93(+0.84%)
Sep 24, 2019 3390 3407 3324 3335 0 -47.88(-1.42%)
Sep 23, 2019 3340 3402 3324 3383 0 +16.40(+0.49%)
Sep 20, 2019 3377 3399 3337 3366 0 +3.36(+0.10%)
Sep 19, 2019 3376 3402 3353 3363 0 -11.78(-0.35%)
Sep 18, 2019 3369 3384 3323 3375 0 -9.69(-0.29%)
Sep 17, 2019 3373 3397 3338 3384 0 +0.23(+0.01%)
Sep 16, 2019 3392 3414 3363 3384 0 -19.55(-0.57%)
Sep 13, 2019 3407 3435 3368 3404 0 +24.47(+0.72%)
Sep 12, 2019 3383 3414 3343 3379 0 -6.29(-0.19%)
Sep 11, 2019 3361 3400 3325 3385 0 +29.66(+0.88%)
Sep 10, 2019 3316 3359 3255 3356 0 +32.28(+0.97%)
Sep 09, 2019 3338 3389 3271 3323 0 -3.37(-0.10%)
Sep 06, 2019 3323 3341 3296 3327 0 +13.66(+0.41%)
Sep 05, 2019 3253 3330 3249 3313 0 +104.10(+3.24%)
Sep 04, 2019 3185 3219 3181 3209 0 +56.55(+1.79%)
Sep 03, 2019 3182 3189 3124 3152 0 -62.04(-1.93%)
Aug 30, 2019 3221 3240 3199 3215 0 +24.40(+0.76%)
Aug 29, 2019 3152 3200 3145 3190 0 +75.14(+2.41%)
Aug 28, 2019 3077 3127 3059 3115 0 +24.25(+0.78%)
Aug 27, 2019 3112 3119 3066 3091 0 +11.89(+0.39%)
Aug 26, 2019 3097 3115 3043 3079 0 +8.99(+0.29%)
Aug 23, 2019 3122 3159 3053 3070 0 -78.12(-2.48%)
Aug 22, 2019 3179 3192 3135 3148 0 -18.48(-0.58%)
Aug 21, 2019 3186 3195 3153 3166 0 +15.43(+0.49%)
Aug 20, 2019 3178 3187 3144 3151 0 -31.44(-0.99%)
Aug 19, 2019 3185 3201 3161 3182 0 +44.57(+1.42%)
Aug 16, 2019 3085 3149 3081 3138 0 +76.76(+2.51%)
Aug 15, 2019 3068 3091 3035 3061 0 -12.46(-0.41%)
Aug 14, 2019 3123 3140 3067 3074 0 -106.87(-3.36%)
Aug 13, 2019 3111 3226 3101 3180 0 +55.31(+1.77%)
Aug 12, 2019 3155 3173 3118 3125 0 -45.81(-1.44%)
Aug 09, 2019 3205 3211 3151 3171 0 -51.59(-1.60%)
Aug 08, 2019 3184 3229 3171 3223 0 +67.53(+2.14%)
Aug 07, 2019 3144 3170 3098 3155 0 -44.86(-1.40%)
Aug 06, 2019 3159 3215 3130 3200 0 +68.81(+2.20%)
Aug 05, 2019 3181 3195 3110 3131 0 -109.17(-3.37%)
Aug 02, 2019 3286 3296 3219 3240 0 -51.99(-1.58%)
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.