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 (%)
Jul 31, 2019 3419 3438 3310 3355 0 -64.82(-1.90%)
Jul 30, 2019 3351 3426 3333 3420 0 +58.71(+1.75%)
Jul 29, 2019 3383 3399 3324 3361 0 -32.58(-0.96%)
Jul 26, 2019 3412 3426 3370 3394 0 -24.26(-0.71%)
Jul 25, 2019 3422 3438 3338 3418 0 -23.18(-0.67%)
Jul 24, 2019 3393 3457 3384 3441 0 +21.97(+0.64%)
Jul 23, 2019 3378 3429 3357 3419 0 +65.80(+1.96%)
Jul 22, 2019 3362 3389 3338 3353 0 -5.19(-0.15%)
Jul 19, 2019 3353 3389 3328 3358 0 +25.87(+0.78%)
Jul 18, 2019 3346 3363 3318 3333 0 -14.50(-0.43%)
Jul 17, 2019 3409 3420 3343 3347 0 -70.13(-2.05%)
Jul 16, 2019 3374 3439 3362 3417 0 +35.62(+1.05%)
Jul 15, 2019 3399 3406 3363 3382 0 -18.02(-0.53%)
Jul 12, 2019 3341 3409 3332 3400 0 +69.25(+2.08%)
Jul 11, 2019 3305 3340 3286 3330 0 +27.27(+0.83%)
Jul 10, 2019 3332 3351 3290 3303 0 -17.86(-0.54%)
Jul 09, 2019 3320 3342 3294 3321 0 -18.16(-0.54%)
Jul 08, 2019 3351 3376 3330 3339 0 -26.72(-0.79%)
Jul 05, 2019 3367 3381 3306 3366 0 -28.55(-0.84%)
Jul 03, 2019 3389 3407 3360 3394 0 +16.91(+0.50%)
Jul 02, 2019 3391 3398 3354 3377 0 -20.97(-0.62%)
Jul 01, 2019 3425 3441 3369 3398 0 +21.04(+0.62%)
Jun 28, 2019 3355 3406 3344 3377 0 +30.92(+0.92%)
Jun 27, 2019 3353 3373 3323 3346 0 +1.34(+0.04%)
Jun 26, 2019 3335 3366 3319 3345 0 +15.06(+0.45%)
Jun 25, 2019 3343 3364 3323 3330 0 -13.19(-0.39%)
Jun 24, 2019 3354 3381 3339 3343 0 -10.69(-0.32%)
Jun 21, 2019 3370 3387 3332 3354 0 -13.22(-0.39%)
Jun 20, 2019 3348 3379 3311 3367 0 +66.56(+2.02%)
Jun 19, 2019 3316 3331 3282 3301 0 -6.24(-0.19%)
Jun 18, 2019 3270 3337 3260 3307 0 +61.03(+1.88%)
Jun 17, 2019 3272 3283 3237 3246 0 -19.89(-0.61%)
Jun 14, 2019 3277 3283 3223 3266 0 -20.07(-0.61%)
Jun 13, 2019 3286 3301 3256 3286 0 +17.47(+0.53%)
Jun 12, 2019 3284 3295 3251 3268 0 -23.00(-0.70%)
Jun 11, 2019 3347 3364 3279 3291 0 -26.74(-0.81%)
Jun 10, 2019 3314 3345 3297 3318 0 +29.66(+0.90%)
Jun 07, 2019 3256 3309 3246 3288 0 +51.29(+1.58%)
Jun 06, 2019 3241 3259 3196 3237 0 -6.11(-0.19%)
Jun 05, 2019 3228 3256 3197 3243 0 +38.36(+1.20%)
Jun 04, 2019 3160 3210 3135 3205 0 +80.27(+2.57%)
Jun 03, 2019 3092 3153 3087 3125 0 +36.53(+1.18%)
May 31, 2019 3105 3124 3081 3088 0 -52.61(-1.68%)
May 30, 2019 3135 3165 3124 3141 0 +13.87(+0.44%)
May 29, 2019 3109 3145 3095 3127 0 -0.44(-0.01%)
May 28, 2019 3180 3196 3121 3127 0 -46.89(-1.48%)
May 24, 2019 3218 3231 3163 3174 0 -16.44(-0.52%)
May 23, 2019 3227 3240 3155 3191 0 -75.21(-2.30%)
May 22, 2019 3283 3302 3262 3266 0 -31.77(-0.96%)
May 21, 2019 3266 3314 3255 3298 0 +65.36(+2.02%)
May 20, 2019 3250 3262 3213 3232 0 -39.48(-1.21%)
May 17, 2019 3284 3312 3259 3272 0 -46.41(-1.40%)
May 16, 2019 3306 3339 3290 3318 0 +21.82(+0.66%)
May 15, 2019 3245 3316 3236 3296 0 +25.89(+0.79%)
May 14, 2019 3260 3303 3248 3270 0 +25.87(+0.80%)
May 13, 2019 3278 3294 3208 3244 0 -104.70(-3.13%)
May 10, 2019 3309 3361 3257 3349 0 +21.32(+0.64%)
May 09, 2019 3291 3333 3260 3328 0 +4.83(+0.15%)
May 08, 2019 3343 3364 3307 3323 0 -28.36(-0.85%)
May 07, 2019 3365 3390 3310 3351 0 -93.82(-2.72%)
May 06, 2019 3410 3461 3385 3445 0 -37.70(-1.08%)
May 03, 2019 3458 3490 3443 3483 0 +50.45(+1.47%)
May 02, 2019 3421 3448 3381 3432 0 -23.71(-0.69%)
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.