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 27, 2013 2346 2353 2333 2341 0 -19.18(-0.81%)
Sep 26, 2013 2335 2365 2339 2360 0 +17.92(+0.77%)
Sep 25, 2013 2350 2359 2338 2342 0 -2.69(-0.11%)
Sep 24, 2013 2326 2364 2324 2345 0 +12.78(+0.55%)
Sep 23, 2013 2324 2351 2320 2332 0 -4.35(-0.19%)
Sep 20, 2013 2365 2378 2331 2336 0 -34.10(-1.44%)
Sep 19, 2013 2350 2385 2352 2370 0 +19.04(+0.81%)
Sep 18, 2013 2305 2359 2305 2351 0 +34.53(+1.49%)
Sep 17, 2013 2299 2322 2296 2317 0 +9.73(+0.42%)
Sep 16, 2013 2315 2320 2299 2307 0 +17.42(+0.76%)
Sep 13, 2013 2276 2299 2272 2290 0 +10.70(+0.47%)
Sep 12, 2013 2270 2296 2271 2279 0 -1.12(-0.05%)
Sep 11, 2013 2273 2294 2264 2280 0 -3.20(-0.14%)
Sep 10, 2013 2262 2296 2264 2283 0 +30.66(+1.36%)
Sep 09, 2013 2218 2262 2224 2253 0 +35.86(+1.62%)
Sep 06, 2013 2222 2244 2198 2217 0 -3.77(-0.17%)
Sep 05, 2013 2194 2232 2193 2221 0 +13.45(+0.61%)
Sep 04, 2013 2175 2214 2178 2207 0 +23.92(+1.10%)
Sep 03, 2013 2189 2214 2171 2183 0 +15.48(+0.71%)
Aug 30, 2013 2168 2168 2168 0 -15.85(-0.73%)
Aug 29, 2013 2163 2197 2165 2184 0 +7.73(+0.36%)
Aug 28, 2013 2169 2196 2170 2176 0 -0.86(-0.04%)
Aug 27, 2013 2186 2202 2172 2177 0 -42.73(-1.93%)
Aug 26, 2013 2221 2242 2214 2219 0 -6.86(-0.31%)
Aug 23, 2013 2224 2242 2212 2226 0 -2.51(-0.11%)
Aug 22, 2013 2191 2240 2194 2229 0 +38.67(+1.77%)
Aug 21, 2013 2197 2216 2185 2190 0 -18.07(-0.82%)
Aug 20, 2013 2189 2219 2184 2208 0 +12.01(+0.55%)
Aug 19, 2013 2196 2217 2191 2196 0 -10.91(-0.49%)
Aug 16, 2013 2187 2222 2190 2207 0 +5.56(+0.25%)
Aug 15, 2013 2212 2229 2191 2202 0 -41.27(-1.84%)
Aug 14, 2013 2244 2258 2235 2243 0 -12.28(-0.54%)
Aug 13, 2013 2255 2270 2237 2255 0 +3.17(+0.14%)
Aug 12, 2013 2216 2257 2214 2252 0 +24.97(+1.12%)
Aug 09, 2013 2224 2243 2212 2227 0 -7.66(-0.34%)
Aug 08, 2013 2217 2245 2219 2235 0 +20.59(+0.93%)
Aug 07, 2013 2219 2234 2196 2214 0 -15.18(-0.68%)
Aug 06, 2013 2213 2238 2198 2229 0 -16.51(-0.74%)
Aug 05, 2013 2245 2262 2237 2246 0 -5.93(-0.26%)
Aug 02, 2013 2240 2254 2223 2252 0 -6.01(-0.27%)
Aug 01, 2013 2223 2267 2223 2258 0 +48.33(+2.19%)
Jul 31, 2013 2196 2230 2186 2209 0 +19.72(+0.90%)
Jul 30, 2013 2183 2200 2171 2190 0 +17.79(+0.82%)
Jul 29, 2013 2176 2194 2164 2172 0 -17.84(-0.81%)
Jul 26, 2013 2177 2196 2168 2190 0 -1.01(-0.05%)
Jul 25, 2013 2181 2195 2166 2191 0 +0.30(+0.01%)
Jul 24, 2013 2213 2216 2181 2190 0 -13.85(-0.63%)
Jul 23, 2013 2209 2217 2198 2204 0 -2.89(-0.13%)
Jul 22, 2013 2208 2228 2173 2207 0 +28.09(+1.29%)
Jul 19, 2013 2138 2181 2140 2179 0 +32.73(+1.52%)
Jul 18, 2013 2128 2156 2119 2146 0 +20.66(+0.97%)
Jul 17, 2013 2135 2141 2120 2126 0 +2.07(+0.10%)
Jul 16, 2013 2136 2141 2113 2124 0 -8.94(-0.42%)
Jul 15, 2013 2128 2147 2124 2132 0 +5.91(+0.28%)
Jul 12, 2013 2128 2144 2110 2127 0 -14.63(-0.68%)
Jul 11, 2013 2133 2149 2128 2141 0 +31.93(+1.51%)
Jul 10, 2013 2104 2126 2093 2109 0 -5.45(-0.26%)
Jul 09, 2013 2100 2122 2093 2115 0 +32.65(+1.57%)
Jul 08, 2013 2098 2112 2077 2082 0 -4.61(-0.22%)
Jul 05, 2013 2057 2089 2043 2087 0 +48.04(+2.36%)
Jul 03, 2013 2039 2039 2039 0 -4.73(-0.23%)
Jul 02, 2013 2041 2070 2035 2043 0 -6.04(-0.29%)
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.