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 28, 2017 2770 2804 2740 2756 0 -19.28(-0.69%)
Apr 27, 2017 2793 2813 2744 2775 0 -12.86(-0.46%)
Apr 26, 2017 2787 2809 2773 2788 0 -1.76(-0.06%)
Apr 25, 2017 2760 2803 2751 2789 0 +56.73(+2.08%)
Apr 24, 2017 2721 2740 2707 2733 0 +52.18(+1.95%)
Apr 21, 2017 2686 2697 2670 2681 0 -3.61(-0.13%)
Apr 20, 2017 2661 2696 2652 2684 0 +39.82(+1.51%)
Apr 19, 2017 2669 2676 2634 2644 0 -8.67(-0.33%)
Apr 18, 2017 2636 2667 2632 2653 0 +0.23(+0.01%)
Apr 17, 2017 2636 2656 2619 2653 0 +31.37(+1.20%)
Apr 13, 2017 2638 2658 2619 2621 0 -24.72(-0.93%)
Apr 12, 2017 2700 2707 2638 2646 0 -58.97(-2.18%)
Apr 11, 2017 2694 2714 2670 2705 0 +3.07(+0.11%)
Apr 10, 2017 2701 2733 2691 2702 0 +4.19(+0.16%)
Apr 07, 2017 2699 2713 2684 2698 0 -3.53(-0.13%)
Apr 06, 2017 2692 2715 2678 2701 0 +10.89(+0.40%)
Apr 05, 2017 2710 2745 2682 2690 0 -5.23(-0.19%)
Apr 04, 2017 2690 2706 2677 2696 0 +2.27(+0.08%)
Apr 03, 2017 2706 2722 2669 2693 0 -12.72(-0.47%)
Mar 31, 2017 2697 2728 2688 2706 0 +0.97(+0.04%)
Mar 30, 2017 2688 2713 2684 2705 0 +14.12(+0.52%)
Mar 29, 2017 2678 2702 2671 2691 0 +6.03(+0.22%)
Mar 28, 2017 2642 2698 2634 2685 0 +39.53(+1.49%)
Mar 27, 2017 2628 2653 2602 2645 0 -10.27(-0.39%)
Mar 24, 2017 2672 2687 2645 2656 0 -18.59(-0.70%)
Mar 23, 2017 2677 2693 2660 2674 0 -1.59(-0.06%)
Mar 22, 2017 2672 2685 2654 2676 0 +6.31(+0.24%)
Mar 21, 2017 2719 2730 2664 2670 0 -40.69(-1.50%)
Mar 20, 2017 2727 2731 2702 2710 0 -17.05(-0.63%)
Mar 17, 2017 2719 2738 2701 2727 0 +13.83(+0.51%)
Mar 16, 2017 2734 2743 2707 2714 0 -16.57(-0.61%)
Mar 15, 2017 2691 2741 2686 2730 0 +47.50(+1.77%)
Mar 14, 2017 2693 2701 2661 2683 0 -27.70(-1.02%)
Mar 13, 2017 2697 2718 2687 2710 0 +15.60(+0.58%)
Mar 10, 2017 2697 2715 2677 2695 0 +12.22(+0.46%)
Mar 09, 2017 2699 2712 2667 2682 0 -17.92(-0.66%)
Mar 08, 2017 2720 2732 2696 2700 0 -14.04(-0.52%)
Mar 07, 2017 2719 2734 2706 2714 0 -8.10(-0.30%)
Mar 06, 2017 2709 2731 2696 2723 0 -0.79(-0.03%)
Mar 03, 2017 2733 2742 2705 2723 0 -1.69(-0.06%)
Mar 02, 2017 2747 2758 2715 2725 0 -23.80(-0.87%)
Mar 01, 2017 2732 2765 2717 2749 0 +49.60(+1.84%)
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%)
Dec 01, 2016 2492 2531 2481 2509 0 +29.84(+1.20%)
Nov 30, 2016 2445 2510 2435 2479 0 +50.11(+2.06%)
Nov 29, 2016 2426 2443 2405 2429 0 -4.83(-0.20%)
Nov 28, 2016 2456 2469 2427 2433 0 -33.03(-1.34%)
Nov 25, 2016 2461 2472 2448 2466 0 +5.59(+0.23%)
Nov 23, 2016 2461 2461 2461 2461 0 +20.02(+0.82%)
Nov 22, 2016 2446 2457 2416 2441 0 +7.12(+0.29%)
Nov 21, 2016 2432 2447 2422 2434 0 +17.09(+0.71%)
Nov 18, 2016 2430 2439 2407 2417 0 -17.39(-0.71%)
Nov 17, 2016 2445 2459 2426 2434 0 -7.03(-0.29%)
Nov 16, 2016 2455 2465 2429 2441 0 -25.83(-1.05%)
Nov 15, 2016 2446 2470 2423 2467 0 +15.38(+0.63%)
Nov 14, 2016 2451 2475 2441 2452 0 +4.61(+0.19%)
Nov 11, 2016 2429 2458 2412 2447 0 +6.88(+0.28%)
Nov 10, 2016 2367 2456 2359 2440 0 +89.81(+3.82%)
Nov 09, 2016 2255 2365 2243 2350 0 +85.51(+3.78%)
Nov 08, 2016 2226 2277 2216 2265 0 +27.48(+1.23%)
Nov 07, 2016 2223 2244 2212 2237 0 +54.35(+2.49%)
Nov 04, 2016 2186 2213 2171 2183 0 -1.85(-0.08%)
Nov 03, 2016 2196 2208 2174 2185 0 -11.48(-0.52%)
Nov 02, 2016 2221 2232 2190 2196 0 -28.74(-1.29%)
Nov 01, 2016 2261 2279 2211 2225 0 -10.21(-0.46%)
Oct 31, 2016 2216 2247 2206 2235 0 +28.52(+1.29%)
Oct 28, 2016 2207 2230 2192 2207 0 +1.26(+0.06%)
Oct 27, 2016 2226 2230 2194 2205 0 -17.32(-0.78%)
Oct 26, 2016 2212 2237 2204 2223 0 +3.31(+0.15%)
Oct 25, 2016 2220 2232 2205 2219 0 -4.65(-0.21%)
Oct 24, 2016 2248 2256 2218 2224 0 -7.50(-0.34%)
Oct 21, 2016 2218 2245 2209 2232 0 -2.53(-0.11%)
Oct 20, 2016 2233 2247 2220 2234 0 -5.26(-0.23%)
Oct 19, 2016 2234 2247 2220 2239 0 +12.20(+0.55%)
Oct 18, 2016 2245 2247 2215 2227 0 +1.71(+0.08%)
Oct 17, 2016 2234 2241 2220 2225 0 -7.47(-0.33%)
Oct 14, 2016 2247 2262 2228 2233 0 -3.13(-0.14%)
Oct 13, 2016 2227 2246 2208 2236 0 -11.74(-0.52%)
Oct 12, 2016 2241 2264 2222 2248 0 -4.33(-0.19%)
Oct 11, 2016 2287 2291 2238 2252 0 -39.47(-1.72%)
Oct 10, 2016 2315 2325 2284 2292 0 -15.59(-0.68%)
Oct 07, 2016 2309 2310 2291 2307 0 -35.72(-1.52%)
Oct 06, 2016 2348 2353 2322 2343 0 -13.48(-0.57%)
Oct 05, 2016 2345 2369 2335 2356 0 +24.37(+1.05%)
Oct 04, 2016 2344 2353 2323 2332 0 +62.76(+2.77%)
Sep 26, 2016 2279 2288 2262 2269 0 -18.31(-0.80%)
Sep 23, 2016 2316 2319 2283 2288 0 -36.01(-1.55%)
Sep 22, 2016 2298 2330 2295 2324 0 +39.63(+1.74%)
Sep 21, 2016 2266 2287 2256 2284 0 +26.74(+1.18%)
Sep 20, 2016 2274 2281 2255 2257 0 -2.25(-0.10%)
Sep 19, 2016 2264 2283 2251 2259 0 +6.61(+0.29%)
Sep 16, 2016 2259 2262 2237 2253 0 -16.53(-0.73%)
Sep 15, 2016 2245 2276 2237 2269 0 +21.61(+0.96%)
Sep 14, 2016 2250 2270 2236 2248 0 -2.38(-0.11%)
Sep 13, 2016 2267 2278 2245 2250 0 -38.64(-1.69%)
Sep 12, 2016 2232 2296 2222 2289 0 +44.36(+1.98%)
Sep 09, 2016 2299 2307 2243 2244 0 -73.28(-3.16%)
Sep 08, 2016 2312 2327 2300 2318 0 +2.91(+0.13%)
Sep 07, 2016 2305 2320 2297 2315 0 +9.24(+0.40%)
Sep 06, 2016 2325 2328 2293 2306 0 -14.63(-0.63%)
Sep 02, 2016 2320 2320 2320 2320 0 +14.66(+0.64%)
Sep 01, 2016 2301 2315 2275 2305 0 +10.11(+0.44%)
Aug 31, 2016 2314 2318 2287 2295 0 -24.07(-1.04%)
Aug 30, 2016 2326 2335 2309 2319 0 -6.46(-0.28%)
Aug 29, 2016 2322 2337 2314 2326 0 +4.01(+0.17%)
Aug 26, 2016 2333 2352 2310 2322 0 -5.41(-0.23%)
Aug 25, 2016 2312 2332 2302 2327 0 +4.59(+0.20%)
Aug 24, 2016 2329 2338 2315 2323 0 -10.06(-0.43%)
Aug 23, 2016 2315 2339 2308 2333 0 +27.10(+1.18%)
Aug 22, 2016 2300 2312 2290 2306 0 -1.50(-0.07%)
Aug 19, 2016 2278 2313 2268 2307 0 -21.06(-0.90%)
Aug 18, 2016 2329 2336 2314 2328 0 -3.37(-0.14%)
Aug 17, 2016 2326 2339 2319 2332 0 +7.30(+0.31%)
Aug 16, 2016 2328 2338 2315 2324 0 -8.05(-0.35%)
Aug 15, 2016 2312 2340 2309 2332 0 +24.99(+1.08%)
Aug 12, 2016 2315 2318 2296 2307 0 -10.53(-0.45%)
Aug 11, 2016 2298 2323 2293 2318 0 +29.03(+1.27%)
Aug 10, 2016 2297 2304 2279 2289 0 -15.01(-0.65%)
Aug 09, 2016 2312 2324 2292 2304 0 -4.44(-0.19%)
Aug 08, 2016 2297 2326 2291 2308 0 +19.86(+0.87%)
Aug 05, 2016 2272 2292 2266 2288 0 +30.99(+1.37%)
Aug 04, 2016 2253 2281 2244 2257 0 +26.79(+1.20%)
Aug 03, 2016 2217 2240 2207 2231 0 +3.49(+0.16%)
Aug 02, 2016 2254 2263 2220 2227 0 -62.98(-2.75%)
Aug 01, 2016 2287 2304 2268 2290 0 -4.78(-0.21%)
Jul 29, 2016 2288 2306 2269 2295 0 +2.40(+0.10%)
Jul 28, 2016 2289 2303 2271 2293 0 -5.41(-0.24%)
Jul 27, 2016 2297 2315 2279 2298 0 +5.50(+0.24%)
Jul 26, 2016 2259 2296 2257 2292 0 +30.24(+1.34%)
Jul 25, 2016 2272 2281 2244 2262 0 -36.40(-1.58%)
Jul 22, 2016 2280 2302 2266 2299 0 +15.19(+0.67%)
Jul 21, 2016 2306 2318 2276 2283 0 -24.63(-1.07%)
Jul 20, 2016 2304 2321 2294 2308 0 +8.08(+0.35%)
Jul 19, 2016 2292 2306 2285 2300 0 -0.54(-0.02%)
Jul 18, 2016 2301 2312 2284 2301 0 -8.65(-0.37%)
Jul 15, 2016 2313 2320 2294 2309 0 +3.51(+0.15%)
Jul 14, 2016 2302 2318 2292 2306 0 +24.48(+1.07%)
Jul 13, 2016 2286 2292 2264 2281 0 +0.46(+0.02%)
Jul 12, 2016 2261 2291 2251 2281 0 +32.64(+1.45%)
Jul 11, 2016 2239 2259 2232 2248 0 +15.72(+0.70%)
Jul 08, 2016 2232 2237 2183 2232 0 +48.75(+2.23%)
Jul 07, 2016 2173 2197 2163 2184 0 +14.49(+0.67%)
Jul 06, 2016 2169 2169 2169 2169 0 +17.17(+0.80%)
Jul 05, 2016 2186 2191 2138 2152 0 -44.63(-2.03%)
Jul 01, 2016 2197 2197 2197 2197 0 +5.34(+0.24%)
Jun 30, 2016 2140 2192 2131 2191 0 +60.14(+2.82%)
Jun 29, 2016 2125 2142 2102 2131 0 +32.07(+1.53%)
Jun 28, 2016 2102 2109 2074 2099 0 +24.75(+1.19%)
Jun 27, 2016 2116 2120 2048 2074 0 -67.21(-3.14%)
Jun 24, 2016 2185 2201 2132 2141 0 -118.92(-5.26%)
Jun 23, 2016 2248 2267 2236 2260 0 +37.97(+1.71%)
Jun 22, 2016 2233 2246 2217 2222 0 -14.06(-0.63%)
Jun 21, 2016 2244 2252 2224 2236 0 -7.04(-0.31%)
Jun 20, 2016 2239 2266 2235 2244 0 +36.27(+1.64%)
Jun 17, 2016 2201 2220 2189 2207 0 +8.07(+0.37%)
Jun 16, 2016 2181 2205 2158 2199 0 +3.69(+0.17%)
Jun 15, 2016 2209 2218 2190 2196 0 -3.93(-0.18%)
Jun 14, 2016 2186 2206 2175 2199 0 +8.98(+0.41%)
Jun 13, 2016 2214 2226 2187 2190 0 -38.48(-1.73%)
Jun 10, 2016 2251 2256 2214 2229 0 -38.16(-1.68%)
Jun 09, 2016 2258 2277 2250 2267 0 -10.43(-0.46%)
Jun 08, 2016 2272 2291 2261 2278 0 +11.21(+0.49%)
Jun 07, 2016 2271 2286 2260 2266 0 +2.55(+0.11%)
Jun 06, 2016 2239 2272 2233 2264 0 +33.65(+1.51%)
Jun 03, 2016 2229 2236 2207 2230 0 +0.51(+0.02%)
Jun 02, 2016 2220 2233 2198 2230 0 +6.74(+0.30%)
Jun 01, 2016 2205 2225 2187 2223 0 +5.87(+0.26%)
May 31, 2016 2223 2233 2197 2217 0 -2.27(-0.10%)
May 27, 2016 2219 2219 2219 2219 0 +6.60(+0.30%)
May 26, 2016 2224 2237 2201 2213 0 -7.15(-0.32%)
May 25, 2016 2197 2232 2190 2220 0 +29.75(+1.36%)
May 24, 2016 2173 2209 2164 2190 0 +25.07(+1.16%)
May 23, 2016 2177 2192 2145 2165 0 -25.58(-1.17%)
May 20, 2016 2181 2201 2174 2191 0 +23.39(+1.08%)
May 19, 2016 2179 2186 2141 2167 0 -25.29(-1.15%)
May 18, 2016 2214 2228 2177 2192 0 -34.42(-1.55%)
May 17, 2016 2234 2257 2211 2227 0 -8.93(-0.40%)
May 16, 2016 2204 2246 2199 2236 0 +39.87(+1.82%)
May 13, 2016 2228 2241 2187 2196 0 -37.62(-1.68%)
May 12, 2016 2243 2255 2215 2234 0 +1.94(+0.09%)
May 11, 2016 2245 2259 2225 2232 0 -18.43(-0.82%)
May 10, 2016 2219 2256 2212 2250 0 +36.98(+1.67%)
May 09, 2016 2238 2243 2202 2213 0 -27.46(-1.23%)
May 06, 2016 2218 2244 2208 2241 0 +17.60(+0.79%)
May 05, 2016 2230 2246 2207 2223 0 +1.41(+0.06%)
May 04, 2016 2265 2275 2205 2222 0 -60.04(-2.63%)
May 03, 2016 2304 2313 2259 2282 0 -26.22(-1.14%)
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.