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 (%)
Feb 28, 2017 2715 2730 2688 2699 0 -21.96(-0.81%)
Feb 27, 2017 2711 2731 2697 2721 0 +9.04(+0.33%)
Feb 24, 2017 2689 2715 2674 2712 0 +8.11(+0.30%)
Feb 23, 2017 2744 2751 2688 2704 0 -32.22(-1.18%)
Feb 22, 2017 2733 2752 2725 2736 0 -5.04(-0.18%)
Feb 21, 2017 2728 2746 2715 2741 0 +18.93(+0.70%)
Feb 17, 2017 2722 2722 2722 2722 0 -27.85(-1.01%)
Feb 16, 2017 2767 2773 2723 2750 0 -19.02(-0.69%)
Feb 15, 2017 2751 2779 2736 2769 0 +9.17(+0.33%)
Feb 14, 2017 2749 2773 2737 2760 0 -2.63(-0.10%)
Feb 13, 2017 2745 2777 2738 2763 0 +29.65(+1.08%)
Feb 10, 2017 2719 2743 2707 2733 0 +19.14(+0.71%)
Feb 09, 2017 2681 2741 2672 2714 0 +43.86(+1.64%)
Feb 08, 2017 2660 2677 2639 2670 0 -6.86(-0.26%)
Feb 07, 2017 2669 2714 2642 2677 0 +46.06(+1.75%)
Feb 06, 2017 2628 2646 2610 2631 0 -6.71(-0.25%)
Feb 03, 2017 2623 2644 2607 2638 0 +25.23(+0.97%)
Feb 02, 2017 2602 2636 2587 2612 0 +18.61(+0.72%)
Feb 01, 2017 2598 2620 2578 2594 0 -3.57(-0.14%)
Jan 31, 2017 2598 2610 2566 2597 0 -4.77(-0.18%)
Jan 30, 2017 2627 2631 2579 2602 0 -31.87(-1.21%)
Jan 27, 2017 2643 2649 2623 2634 0 +4.03(+0.15%)
Jan 26, 2017 2635 2658 2615 2630 0 -6.19(-0.23%)
Jan 25, 2017 2600 2643 2593 2636 0 +52.35(+2.03%)
Jan 24, 2017 2555 2596 2546 2584 0 +37.73(+1.48%)
Jan 23, 2017 2553 2564 2528 2546 0 -11.80(-0.46%)
Jan 20, 2017 2559 2572 2542 2558 0 +5.46(+0.21%)
Jan 19, 2017 2564 2589 2544 2552 0 +15.58(+0.61%)
Jan 18, 2017 2516 2551 2506 2537 0 +26.06(+1.04%)
Jan 17, 2017 2536 2544 2501 2511 0 -37.75(-1.48%)
Jan 13, 2017 2548 2548 2548 2548 0 +9.15(+0.36%)
Jan 12, 2017 2550 2553 2507 2539 0 -18.57(-0.73%)
Jan 11, 2017 2516 2563 2505 2558 0 +41.65(+1.66%)
Jan 10, 2017 2505 2529 2497 2516 0 +17.65(+0.71%)
Jan 09, 2017 2526 2530 2494 2499 0 -19.73(-0.78%)
Jan 06, 2017 2517 2535 2503 2518 0 +9.48(+0.38%)
Jan 05, 2017 2521 2539 2483 2509 0 -17.98(-0.71%)
Jan 04, 2017 2534 2551 2513 2527 0 -3.39(-0.13%)
Jan 03, 2017 2516 2549 2500 2530 0 +41.72(+1.68%)
Dec 30, 2016 2488 2488 2488 2488 0 -12.08(-0.48%)
Dec 29, 2016 2510 2521 2491 2501 0 -6.70(-0.27%)
Dec 28, 2016 2548 2555 2505 2507 0 -38.18(-1.50%)
Dec 27, 2016 2533 2552 2530 2545 0 +12.55(+0.50%)
Dec 23, 2016 2533 2533 2533 2533 0 +1.89(+0.07%)
Dec 22, 2016 2537 2546 2516 2531 0 -5.06(-0.20%)
Dec 21, 2016 2546 2554 2525 2536 0 -16.28(-0.64%)
Dec 20, 2016 2535 2565 2524 2552 0 +31.90(+1.27%)
Dec 19, 2016 2515 2537 2498 2520 0 +10.71(+0.43%)
Dec 16, 2016 2534 2548 2503 2510 0 -15.96(-0.63%)
Dec 15, 2016 2506 2544 2494 2526 0 +13.00(+0.52%)
Dec 14, 2016 2529 2552 2507 2513 0 -21.47(-0.85%)
Dec 13, 2016 2548 2567 2520 2534 0 -2.98(-0.12%)
Dec 12, 2016 2555 2561 2522 2537 0 -16.72(-0.65%)
Dec 09, 2016 2539 2560 2530 2554 0 +12.10(+0.48%)
Dec 08, 2016 2555 2567 2522 2542 0 -18.45(-0.72%)
Dec 07, 2016 2516 2566 2506 2560 0 +48.27(+1.92%)
Dec 06, 2016 2511 2528 2495 2512 0 +0.92(+0.04%)
Dec 05, 2016 2512 2528 2488 2511 0 +17.66(+0.71%)
Dec 02, 2016 2507 2521 2479 2493 0 -15.21(-0.61%)
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.