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 (%)
Apr 30, 2010 1636 1655 1603 1607 0 -35.39(-2.16%)
Apr 29, 2010 1626 1647 1618 1642 0 +29.57(+1.83%)
Apr 28, 2010 1587 1623 1579 1612 0 +28.73(+1.81%)
Apr 27, 2010 1617 1639 1578 1584 0 -49.12(-3.01%)
Apr 26, 2010 1634 1653 1627 1633 0 -8.23(-0.50%)
Apr 23, 2010 1619 1643 1607 1641 0 +12.62(+0.77%)
Apr 22, 2010 1590 1632 1575 1628 0 +17.12(+1.06%)
Apr 21, 2010 1600 1620 1587 1611 0 +11.84(+0.74%)
Apr 20, 2010 1603 1623 1584 1599 0 +7.62(+0.48%)
Apr 19, 2010 1581 1601 1567 1592 0 -2.48(-0.16%)
Apr 16, 2010 1608 1623 1583 1594 0 -27.96(-1.72%)
Apr 15, 2010 1593 1628 1594 1622 0 +19.09(+1.19%)
Apr 14, 2010 1577 1607 1577 1603 0 +21.38(+1.35%)
Apr 13, 2010 1562 1586 1564 1582 0 +8.37(+0.53%)
Apr 12, 2010 1566 1583 1563 1573 0 +3.72(+0.24%)
Apr 09, 2010 1562 1580 1556 1570 0 +2.80(+0.18%)
Apr 08, 2010 1543 1571 1539 1567 0 +15.64(+1.01%)
Apr 07, 2010 1555 1566 1537 1551 0 -9.68(-0.62%)
Apr 06, 2010 1556 1569 1550 1561 0 -3.08(-0.20%)
Apr 05, 2010 1545 1569 1545 1564 0 +15.91(+1.03%)
Apr 01, 2010 1548 1548 1548 0 +14.41(+0.94%)
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%)
Jan 04, 2010 1343 1357 1331 1351 0 +24.26(+1.83%)
Dec 31, 2009 1327 1327 1327 0 -20.54(-1.52%)
Dec 30, 2009 1340 1356 1337 1347 0 -3.96(-0.29%)
Dec 29, 2009 1347 1362 1344 1351 0 -0.48(-0.04%)
Dec 28, 2009 1350 1363 1342 1352 0 +0.67(+0.05%)
Dec 24, 2009 1339 1359 1342 1351 0 +10.47(+0.78%)
Dec 23, 2009 1329 1347 1324 1340 0 +9.72(+0.73%)
Dec 22, 2009 1324 1348 1323 1331 0 +0.85(+0.06%)
Dec 21, 2009 1311 1336 1313 1330 0 +15.95(+1.21%)
Dec 18, 2009 1306 1322 1293 1314 0 +5.38(+0.41%)
Dec 17, 2009 1306 1321 1299 1308 0 -22.90(-1.72%)
Dec 16, 2009 1327 1341 1314 1331 0 +4.65(+0.35%)
Dec 15, 2009 1324 1337 1319 1327 0 -6.45(-0.48%)
Dec 14, 2009 1334 1338 1327 1333 0 +17.04(+1.29%)
Dec 11, 2009 1303 1323 1304 1316 0 +10.50(+0.80%)
Dec 10, 2009 1301 1319 1298 1306 0 +7.70(+0.59%)
Dec 09, 2009 1286 1306 1274 1298 0 +7.92(+0.61%)
Dec 08, 2009 1308 1318 1284 1290 0 -31.68(-2.40%)
Dec 07, 2009 1311 1337 1312 1322 0 +1.17(+0.09%)
Dec 04, 2009 1306 1331 1296 1321 0 +24.09(+1.86%)
Dec 03, 2009 1304 1327 1295 1296 0 -15.11(-1.15%)
Dec 02, 2009 1301 1325 1298 1312 0 -0.72(-0.05%)
Dec 01, 2009 1294 1322 1295 1312 0 +23.73(+1.84%)
Nov 30, 2009 1281 1298 1272 1289 0 -1.95(-0.15%)
Nov 27, 2009 1278 1304 1268 1290 0 -27.14(-2.06%)
Nov 25, 2009 1318 1318 1318 0 +2.34(+0.18%)
Nov 24, 2009 1310 1326 1300 1315 0 -0.53(-0.04%)
Nov 23, 2009 1306 1334 1307 1316 0 +17.78(+1.37%)
Nov 20, 2009 1287 1304 1278 1298 0 -4.34(-0.33%)
Nov 19, 2009 1312 1327 1290 1302 0 -30.35(-2.28%)
Nov 18, 2009 1334 1340 1316 1333 0 -1.28(-0.10%)
Nov 17, 2009 1325 1341 1315 1334 0 -1.58(-0.12%)
Nov 16, 2009 1303 1349 1306 1336 0 +28.40(+2.17%)
Nov 13, 2009 1289 1315 1289 1307 0 +10.99(+0.85%)
Nov 12, 2009 1295 1320 1291 1296 0 -11.11(-0.85%)
Nov 11, 2009 1312 1329 1298 1307 0 -5.56(-0.42%)
Nov 10, 2009 1309 1329 1302 1313 0 -11.41(-0.86%)
Nov 09, 2009 1306 1329 1307 1324 0 +22.05(+1.69%)
Nov 06, 2009 1287 1315 1286 1302 0 +11.41(+0.88%)
Nov 05, 2009 1256 1306 1264 1291 0 +34.03(+2.71%)
Nov 04, 2009 1247 1285 1243 1257 0 +9.74(+0.78%)
Nov 03, 2009 1209 1259 1213 1247 0 +26.08(+2.14%)
Nov 02, 2009 1208 1237 1197 1221 0 +10.48(+0.87%)
Oct 30, 2009 1241 1259 1206 1210 0 -44.58(-3.55%)
Oct 29, 2009 1229 1264 1229 1255 0 +25.21(+2.05%)
Oct 28, 2009 1241 1260 1224 1230 0 -26.18(-2.08%)
Oct 27, 2009 1263 1283 1248 1256 0 -14.35(-1.13%)
Oct 26, 2009 1272 1309 1256 1270 0 -14.99(-1.17%)
Oct 23, 2009 1276 1292 1277 1285 0 -16.28(-1.25%)
Oct 22, 2009 1273 1310 1266 1302 0 +19.59(+1.53%)
Oct 21, 2009 1278 1312 1277 1282 0 -8.71(-0.67%)
Oct 20, 2009 1271 1297 1279 1291 0 +3.56(+0.28%)
Oct 19, 2009 1259 1297 1261 1287 0 +23.40(+1.85%)
Oct 16, 2009 1258 1279 1250 1264 0 -16.48(-1.29%)
Oct 15, 2009 1265 1285 1266 1280 0 -0.59(-0.05%)
Oct 14, 2009 1258 1285 1260 1281 0 +26.72(+2.13%)
Oct 13, 2009 1250 1267 1241 1254 0 -8.40(-0.67%)
Oct 12, 2009 1269 1274 1253 1263 0 +6.57(+0.52%)
Oct 09, 2009 1247 1257 1239 1256 0 +10.65(+0.86%)
Oct 08, 2009 1235 1265 1232 1245 0 +15.71(+1.28%)
Oct 07, 2009 1226 1247 1221 1230 0 -11.08(-0.89%)
Oct 06, 2009 1225 1263 1228 1241 0 +15.71(+1.28%)
Oct 05, 2009 1203 1230 1206 1225 0 +18.38(+1.52%)
Oct 02, 2009 1206 1226 1200 1207 0 -21.47(-1.75%)
Oct 01, 2009 1262 1266 1219 1228 0 -36.50(-2.89%)
Sep 30, 2009 1263 1291 1242 1265 0 -8.83(-0.69%)
Sep 29, 2009 1258 1286 1261 1273 0 +12.64(+1.00%)
Sep 28, 2009 1234 1272 1237 1261 0 +17.01(+1.37%)
Sep 25, 2009 1243 1260 1231 1244 0 -10.56(-0.84%)
Sep 24, 2009 1268 1288 1245 1254 0 -19.82(-1.56%)
Sep 23, 2009 1281 1298 1269 1274 0 -15.11(-1.17%)
Sep 22, 2009 1279 1301 1278 1289 0 +5.28(+0.41%)
Sep 21, 2009 1282 1301 1274 1284 0 -20.82(-1.60%)
Sep 18, 2009 1302 1323 1296 1305 0 -1.00(-0.08%)
Sep 17, 2009 1294 1323 1289 1306 0 +19.93(+1.55%)
Sep 16, 2009 1274 1314 1274 1286 0 +9.77(+0.77%)
Sep 15, 2009 1252 1286 1255 1276 0 +18.09(+1.44%)
Sep 14, 2009 1219 1264 1225 1258 0 +16.38(+1.32%)
Sep 11, 2009 1229 1257 1228 1242 0 +6.73(+0.54%)
Sep 10, 2009 1201 1237 1202 1235 0 +21.87(+1.80%)
Sep 09, 2009 1185 1221 1187 1213 0 +18.75(+1.57%)
Sep 08, 2009 1178 1204 1182 1194 0 +12.65(+1.07%)
Sep 04, 2009 1182 1182 1182 0 +21.18(+1.83%)
Sep 03, 2009 1144 1166 1145 1160 0 +12.05(+1.05%)
Sep 02, 2009 1147 1162 1139 1148 0 -0.62(-0.05%)
Sep 01, 2009 1161 1191 1144 1149 0 -20.99(-1.79%)
Aug 31, 2009 1162 1178 1155 1170 0 -13.80(-1.17%)
Aug 28, 2009 1188 1205 1172 1184 0 -5.67(-0.48%)
Aug 27, 2009 1187 1198 1170 1189 0 -2.28(-0.19%)
Aug 26, 2009 1181 1199 1176 1192 0 -0.95(-0.08%)
Aug 25, 2009 1162 1201 1164 1193 0 +25.34(+2.17%)
Aug 24, 2009 1152 1179 1156 1167 0 +8.02(+0.69%)
Aug 21, 2009 1135 1166 1130 1159 0 +28.39(+2.51%)
Aug 20, 2009 1114 1137 1107 1131 0 +14.48(+1.30%)
Aug 19, 2009 1098 1128 1099 1116 0 -1.06(-0.09%)
Aug 18, 2009 1085 1122 1088 1118 0 +20.00(+1.82%)
Aug 17, 2009 1114 1122 1088 1098 0 -35.06(-3.10%)
Aug 14, 2009 1149 1157 1121 1133 0 -22.68(-1.96%)
Aug 13, 2009 1161 1167 1144 1155 0 +2.18(+0.19%)
Aug 12, 2009 1138 1168 1132 1153 0 +12.47(+1.09%)
Aug 11, 2009 1142 1152 1124 1141 0 -3.36(-0.29%)
Aug 10, 2009 1141 1154 1127 1144 0 +1.26(+0.11%)
Aug 07, 2009 1128 1151 1119 1143 0 +28.30(+2.54%)
Aug 06, 2009 1119 1128 1106 1114 0 -2.81(-0.25%)
Aug 05, 2009 1143 1151 1108 1117 0 -30.95(-2.70%)
Aug 04, 2009 1122 1161 1107 1148 0 -0.62(-0.05%)
Aug 03, 2009 1141 1160 1116 1149 0 +15.92(+1.41%)
Jul 31, 2009 1150 1163 1129 1133 0 -18.38(-1.60%)
Jul 30, 2009 1143 1174 1126 1151 0 +20.36(+1.80%)
Jul 29, 2009 1135 1142 1116 1131 0 -9.12(-0.80%)
Jul 28, 2009 1146 1155 1127 1140 0 -8.08(-0.70%)
Jul 27, 2009 1156 1161 1139 1148 0 +40.32(+3.64%)
Jul 25, 2009 1105 1113 1098 1108 0 -44.71(-3.88%)
Jul 24, 2009 1138 1159 1130 1153 0 +4.60(+0.40%)
Jul 23, 2009 1114 1151 1109 1148 0 +35.07(+3.15%)
Jul 22, 2009 1101 1122 1094 1113 0 +7.99(+0.72%)
Jul 21, 2009 1111 1128 1091 1105 0 +62.14(+5.96%)
Jun 26, 2009 1030 1049 1023 1043 0 +9.56(+0.93%)
Jun 25, 2009 1024 1043 1018 1033 0 +24.42(+2.42%)
Jun 24, 2009 1006 1037 999.26 1009 0 +9.64(+0.96%)
Jun 23, 2009 1006 1013 989.16 999.09 0 -5.24(-0.52%)
Jun 22, 2009 1035 1036 1001 1004 0 -36.95(-3.55%)
Jun 19, 2009 1054 1063 1035 1041 0 -4.35(-0.42%)
Jun 18, 2009 1050 1058 1029 1046 0 -2.72(-0.26%)
Jun 17, 2009 1051 1064 1036 1048 0 -6.30(-0.60%)
Jun 16, 2009 1083 1090 1050 1055 0 -23.96(-2.22%)
Jun 15, 2009 1100 1102 1067 1079 0 -32.51(-2.93%)
Jun 12, 2009 1106 1115 1085 1111 0 -2.28(-0.20%)
Jun 11, 2009 1114 1135 1105 1113 0 -0.54(-0.05%)
Jun 10, 2009 1125 1136 1088 1114 0 -5.53(-0.49%)
Jun 09, 2009 1122 1133 1106 1119 0 -3.31(-0.29%)
Jun 08, 2009 1108 1134 1101 1123 0 -1.32(-0.12%)
Jun 05, 2009 1115 1137 1108 1124 0 +19.90(+1.80%)
Jun 04, 2009 1091 1108 1078 1104 0 +18.20(+1.68%)
Jun 03, 2009 1095 1103 1071 1086 0 -13.63(-1.24%)
Jun 02, 2009 1082 1111 1075 1100 0 +18.96(+1.75%)
Jun 01, 2009 1039 1091 1033 1081 0 +59.17(+5.79%)
May 29, 2009 1029 1039 1006 1022 0 -1.80(-0.18%)
May 28, 2009 1032 1039 1002 1023 0 -4.05(-0.39%)
May 27, 2009 1053 1061 1023 1027 0 -24.69(-2.35%)
May 26, 2009 1012 1062 1002 1052 0 +35.08(+3.45%)
May 25, 2009 1009 1036 1001 1017 0 +0.00(+0.00%)
May 22, 2009 1009 1036 1001 1017 0 +7.56(+0.75%)
May 21, 2009 1038 1042 996.81 1009 0 -38.72(-3.69%)
May 20, 2009 1082 1090 1044 1048 0 -23.77(-2.22%)
May 19, 2009 1077 1087 1055 1072 0 -13.85(-1.28%)
May 18, 2009 1061 1089 1051 1086 0 +32.88(+3.12%)
May 15, 2009 1053 1071 1033 1053 0 -0.95(-0.09%)
May 14, 2009 1040 1070 1035 1054 0 +8.43(+0.81%)
May 13, 2009 1072 1075 1038 1045 0 -52.44(-4.78%)
May 12, 2009 1111 1118 1078 1098 0 -6.41(-0.58%)
May 11, 2009 1121 1128 1095 1104 0 -33.56(-2.95%)
May 08, 2009 1116 1144 1102 1138 0 +37.20(+3.38%)
May 07, 2009 1143 1149 1085 1101 0 -30.49(-2.70%)
May 06, 2009 1152 1158 1113 1131 0 -6.52(-0.57%)
May 05, 2009 1145 1159 1123 1138 0 -18.02(-1.56%)
May 04, 2009 1118 1157 1110 1156 0 +51.28(+4.64%)
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.