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 (%)
Mar 31, 2010 1542 1554 1530 1534 0 -14.45(-0.93%)
Mar 30, 2010 1530 1559 1525 1548 0 +22.30(+1.46%)
Mar 29, 2010 1525 1532 1516 1526 0 +4.87(+0.32%)
Mar 26, 2010 1512 1538 1513 1521 0 +5.33(+0.35%)
Mar 25, 2010 1521 1541 1510 1516 0 +0.73(+0.05%)
Mar 24, 2010 1523 1538 1509 1515 0 -15.93(-1.04%)
Mar 23, 2010 1504 1536 1504 1531 0 +23.20(+1.54%)
Mar 22, 2010 1482 1512 1484 1508 0 +7.84(+0.52%)
Mar 19, 2010 1510 1526 1493 1500 0 -14.70(-0.97%)
Mar 18, 2010 1513 1521 1501 1515 0 +2.29(+0.15%)
Mar 17, 2010 1497 1521 1501 1512 0 +10.51(+0.70%)
Mar 16, 2010 1486 1506 1484 1502 0 +10.64(+0.71%)
Mar 15, 2010 1474 1493 1478 1491 0 +3.03(+0.20%)
Mar 12, 2010 1484 1495 1473 1488 0 +1.78(+0.12%)
Mar 11, 2010 1474 1489 1466 1486 0 +0.06(+0.00%)
Mar 10, 2010 1478 1494 1473 1486 0 +3.96(+0.27%)
Mar 09, 2010 1468 1489 1469 1482 0 +4.38(+0.30%)
Mar 08, 2010 1488 1494 1472 1478 0 -9.61(-0.65%)
Mar 05, 2010 1473 1497 1473 1487 0 +19.15(+1.30%)
Mar 04, 2010 1461 1480 1457 1468 0 +0.54(+0.04%)
Mar 03, 2010 1464 1485 1463 1468 0 +5.60(+0.38%)
Mar 02, 2010 1454 1472 1455 1462 0 +6.28(+0.43%)
Mar 01, 2010 1442 1466 1439 1456 0 +14.56(+1.01%)
Feb 26, 2010 1438 1458 1426 1441 0 -1.40(-0.10%)
Feb 25, 2010 1421 1446 1410 1443 0 -7.76(-0.53%)
Feb 24, 2010 1422 1453 1421 1451 0 +23.97(+1.68%)
Feb 23, 2010 1444 1456 1420 1427 0 -27.76(-1.91%)
Feb 22, 2010 1450 1463 1441 1454 0 +0.88(+0.06%)
Feb 19, 2010 1431 1460 1433 1453 0 +8.46(+0.59%)
Feb 18, 2010 1417 1448 1420 1445 0 +16.56(+1.16%)
Feb 17, 2010 1416 1433 1412 1428 0 +9.93(+0.70%)
Feb 16, 2010 1397 1421 1399 1418 0 +21.90(+1.57%)
Feb 12, 2010 1397 1397 1397 0 -6.13(-0.44%)
Feb 11, 2010 1363 1405 1361 1403 0 +30.46(+2.22%)
Feb 10, 2010 1373 1388 1357 1372 0 -9.67(-0.70%)
Feb 09, 2010 1355 1392 1351 1382 0 +22.17(+1.63%)
Feb 08, 2010 1356 1372 1343 1360 0 -4.69(-0.34%)
Feb 05, 2010 1357 1378 1336 1364 0 -2.76(-0.20%)
Feb 04, 2010 1387 1401 1361 1367 0 -42.82(-3.04%)
Feb 03, 2010 1394 1425 1393 1410 0 +3.89(+0.28%)
Feb 02, 2010 1369 1419 1325 1406 0 +88.33(+6.70%)
Feb 01, 2010 1299 1329 1302 1318 0 +19.66(+1.51%)
Jan 29, 2010 1304 1332 1293 1298 0 -5.63(-0.43%)
Jan 28, 2010 1324 1327 1289 1304 0 -15.61(-1.18%)
Jan 27, 2010 1309 1327 1297 1319 0 +1.32(+0.10%)
Jan 26, 2010 1320 1339 1313 1318 0 -14.10(-1.06%)
Jan 25, 2010 1338 1352 1322 1332 0 +5.25(+0.40%)
Jan 22, 2010 1348 1367 1325 1327 0 -31.49(-2.32%)
Jan 21, 2010 1388 1397 1352 1358 0 -32.31(-2.32%)
Jan 20, 2010 1392 1403 1372 1391 0 -19.01(-1.35%)
Jan 19, 2010 1390 1418 1388 1410 0 +27.91(+2.02%)
Jan 15, 2010 1382 1382 1382 0 -17.85(-1.28%)
Jan 14, 2010 1381 1403 1378 1400 0 +9.69(+0.70%)
Jan 13, 2010 1390 1396 1377 1390 0 +3.70(+0.27%)
Jan 12, 2010 1378 1396 1375 1386 0 -7.80(-0.56%)
Jan 11, 2010 1377 1401 1372 1394 0 +18.22(+1.32%)
Jan 08, 2010 1353 1378 1349 1376 0 +13.40(+0.98%)
Jan 07, 2010 1341 1365 1340 1362 0 +8.29(+0.61%)
Jan 06, 2010 1342 1359 1335 1354 0 +8.46(+0.63%)
Jan 05, 2010 1350 1355 1335 1346 0 -5.10(-0.38%)
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.