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 (%)
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%)
Aug 01, 2019 3353 3405 3279 3292 0 -62.63(-1.87%)
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%)
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.