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 (%)
Oct 31, 2008 1055 1090 1002 1074 0 +18.39(+1.74%)
Oct 30, 2008 1066 1106 1022 1056 0 +10.68(+1.02%)
Oct 29, 2008 1045 1101 1018 1045 0 +5.90(+0.57%)
Oct 28, 2008 986.07 1045 932.36 1039 0 +76.60(+7.96%)
Oct 27, 2008 963.80 1025 947.55 962.60 0 -24.81(-2.51%)
Oct 24, 2008 963.39 1028 947.04 987.41 0 -61.66(-5.88%)
Oct 23, 2008 1053 1088 989.43 1049 0 +1.34(+0.13%)
Oct 22, 2008 1089 1098 1008 1048 0 -63.56(-5.72%)
Oct 21, 2008 1129 1175 1099 1111 0 -37.08(-3.23%)
Oct 20, 2008 1114 1156 1087 1148 0 +47.16(+4.28%)
Oct 17, 2008 1102 1170 1073 1101 0 -31.18(-2.75%)
Oct 16, 2008 1063 1147 1013 1132 0 +68.72(+6.46%)
Oct 15, 2008 1174 1182 1057 1064 0 -130.90(-10.96%)
Oct 14, 2008 1279 1314 1149 1195 0 -49.09(-3.95%)
Oct 13, 2008 1152 1265 1110 1244 0 +158.74(+14.63%)
Oct 10, 2008 1036 1143 968.30 1085 0 +6.26(+0.58%)
Oct 09, 2008 1169 1196 1067 1079 0 -75.39(-6.53%)
Oct 08, 2008 1133 1215 1108 1154 0 -5.14(-0.44%)
Oct 07, 2008 1236 1255 1154 1159 0 -56.18(-4.62%)
Oct 06, 2008 1226 1242 1139 1215 0 -33.37(-2.67%)
Oct 03, 2008 1274 1332 1245 1249 0 -4.43(-0.35%)
Oct 02, 2008 1314 1318 1243 1253 0 -66.77(-5.06%)
Oct 01, 2008 1347 1367 1304 1320 0 -42.59(-3.13%)
Sep 30, 2008 1324 1371 1302 1363 0 +63.59(+4.90%)
Sep 29, 2008 1378 1386 1268 1299 0 -95.90(-6.88%)
Sep 26, 2008 1381 1406 1353 1395 0 -8.96(-0.64%)
Sep 25, 2008 1390 1425 1371 1404 0 +22.41(+1.62%)
Sep 24, 2008 1404 1415 1362 1381 0 -15.12(-1.08%)
Sep 23, 2008 1447 1461 1389 1397 0 -51.29(-3.54%)
Sep 22, 2008 1494 1510 1439 1448 0 -60.99(-4.04%)
Sep 19, 2008 1520 1616 1419 1509 0 +49.22(+3.37%)
Sep 18, 2008 1405 1473 1345 1460 0 +70.56(+5.08%)
Sep 17, 2008 1431 1443 1374 1389 0 -59.99(-4.14%)
Sep 16, 2008 1412 1464 1387 1449 0 +14.22(+0.99%)
Sep 15, 2008 1455 1483 1424 1435 0 -56.40(-3.78%)
Sep 12, 2008 1473 1503 1464 1491 0 +6.43(+0.43%)
Sep 11, 2008 1455 1488 1429 1485 0 +14.35(+0.98%)
Sep 10, 2008 1436 1487 1425 1470 0 +46.09(+3.24%)
Sep 09, 2008 1511 1520 1421 1424 0 -80.09(-5.32%)
Sep 08, 2008 1515 1545 1474 1504 0 +21.91(+1.48%)
Sep 05, 2008 1479 1497 1449 1482 0 -1.10(-0.07%)
Sep 04, 2008 1546 1550 1473 1484 0 -72.87(-4.68%)
Sep 03, 2008 1561 1580 1530 1556 0 -6.33(-0.41%)
Sep 02, 2008 1583 1611 1551 1563 0 +0.40(+0.03%)
Sep 01, 2008 1584 1593 1557 1562 0 +0.00(+0.00%)
Aug 29, 2008 1584 1593 1557 1562 0 -25.60(-1.61%)
Aug 28, 2008 1551 1599 1546 1588 0 +45.32(+2.94%)
Aug 27, 2008 1537 1555 1520 1543 0 +5.95(+0.39%)
Aug 26, 2008 1552 1566 1519 1537 0 -16.95(-1.09%)
Aug 25, 2008 1579 1586 1544 1554 0 -37.33(-2.35%)
Aug 22, 2008 1568 1599 1560 1591 0 +28.68(+1.84%)
Aug 21, 2008 1555 1578 1539 1562 0 -4.01(-0.26%)
Aug 20, 2008 1570 1579 1545 1566 0 -1.05(-0.07%)
Aug 19, 2008 1597 1601 1552 1567 0 -35.51(-2.22%)
Aug 18, 2008 1630 1643 1591 1603 0 -25.32(-1.56%)
Aug 15, 2008 1629 1654 1606 1628 0 +9.05(+0.56%)
Aug 14, 2008 1612 1638 1591 1619 0 -2.02(-0.12%)
Aug 13, 2008 1606 1637 1584 1621 0 +9.50(+0.59%)
Aug 12, 2008 1620 1630 1593 1612 0 -7.33(-0.45%)
Aug 11, 2008 1597 1642 1589 1619 0 +20.31(+1.27%)
Aug 08, 2008 1565 1616 1556 1599 0 +27.38(+1.74%)
Aug 07, 2008 1570 1597 1549 1571 0 -12.99(-0.82%)
Aug 06, 2008 1557 1604 1534 1584 0 +26.33(+1.69%)
Aug 05, 2008 1566 1593 1524 1558 0 +6.21(+0.40%)
Aug 04, 2008 1582 1591 1543 1552 0 -19.07(-1.21%)
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.