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 (%)
May 31, 2018 3262 3268 3198 3212 0 -49.66(-1.52%)
May 30, 2018 3232 3277 3221 3261 0 +46.44(+1.44%)
May 29, 2018 3250 3262 3191 3215 0 -66.66(-2.03%)
May 25, 2018 3282 3282 3282 3282 0 -26.17(-0.79%)
May 24, 2018 3293 3319 3261 3308 0 +12.57(+0.38%)
May 23, 2018 3291 3305 3257 3295 0 -9.64(-0.29%)
May 22, 2018 3349 3370 3300 3305 0 -41.92(-1.25%)
May 21, 2018 3316 3363 3312 3347 0 +52.92(+1.61%)
May 18, 2018 3283 3307 3275 3294 0 +7.74(+0.24%)
May 17, 2018 3262 3300 3245 3286 0 +27.59(+0.85%)
May 16, 2018 3259 3285 3243 3258 0 -0.40(-0.01%)
May 15, 2018 3248 3268 3232 3259 0 -6.04(-0.18%)
May 14, 2018 3272 3290 3248 3265 0 +3.71(+0.11%)
May 11, 2018 3256 3287 3241 3261 0 +5.88(+0.18%)
May 10, 2018 3246 3266 3226 3255 0 +15.99(+0.49%)
May 09, 2018 3187 3247 3163 3239 0 +64.75(+2.04%)
May 08, 2018 3150 3185 3139 3175 0 +24.37(+0.77%)
May 07, 2018 3128 3167 3107 3150 0 +26.05(+0.83%)
May 04, 2018 3058 3141 3043 3124 0 +49.47(+1.61%)
May 03, 2018 3068 3096 3017 3075 0 -2.79(-0.09%)
May 02, 2018 3102 3125 3067 3078 0 -30.63(-0.99%)
May 01, 2018 3042 3116 3008 3108 0 +62.19(+2.04%)
Apr 30, 2018 3096 3110 3039 3046 0 -43.72(-1.42%)
Apr 27, 2018 3065 3105 3048 3090 0 +18.04(+0.59%)
Apr 26, 2018 3119 3129 3019 3072 0 -57.59(-1.84%)
Apr 25, 2018 3089 3142 3050 3129 0 +33.21(+1.07%)
Apr 24, 2018 3233 3244 3039 3096 0 -104.52(-3.27%)
Apr 23, 2018 3247 3268 3184 3201 0 -39.88(-1.23%)
Apr 20, 2018 3241 3276 3198 3240 0 -4.29(-0.13%)
Apr 19, 2018 3249 3267 3213 3245 0 -8.88(-0.27%)
Apr 18, 2018 3229 3278 3212 3254 0 +43.01(+1.34%)
Apr 17, 2018 3210 3228 3191 3211 0 +27.81(+0.87%)
Apr 16, 2018 3186 3198 3163 3183 0 +24.41(+0.77%)
Apr 13, 2018 3183 3193 3143 3158 0 -0.59(-0.02%)
Apr 12, 2018 3131 3177 3125 3159 0 +45.45(+1.46%)
Apr 11, 2018 3113 3145 3098 3113 0 -28.78(-0.92%)
Apr 10, 2018 3119 3163 3111 3142 0 +69.27(+2.25%)
Apr 09, 2018 3090 3130 3066 3073 0 -1.86(-0.06%)
Apr 06, 2018 3137 3156 3037 3075 0 -91.72(-2.90%)
Apr 05, 2018 3175 3193 3140 3167 0 +11.71(+0.37%)
Apr 04, 2018 3081 3163 3065 3155 0 +16.80(+0.54%)
Apr 03, 2018 3104 3141 3074 3138 0 +49.40(+1.60%)
Apr 02, 2018 3165 3174 3039 3089 0 -86.52(-2.72%)
Mar 29, 2018 3175 3175 3175 3175 0 +46.96(+1.50%)
Mar 28, 2018 3159 3174 3111 3128 0 -23.77(-0.75%)
Mar 27, 2018 3226 3240 3134 3152 0 -67.33(-2.09%)
Mar 26, 2018 3177 3226 3142 3219 0 +92.06(+2.94%)
Mar 23, 2018 3214 3230 3120 3127 0 -78.72(-2.46%)
Mar 22, 2018 3277 3285 3202 3206 0 -105.88(-3.20%)
Mar 21, 2018 3294 3346 3277 3312 0 +20.17(+0.61%)
Mar 20, 2018 3297 3333 3272 3292 0 +8.09(+0.25%)
Mar 19, 2018 3315 3320 3249 3284 0 -46.79(-1.40%)
Mar 16, 2018 3281 3340 3271 3330 0 +54.69(+1.67%)
Mar 15, 2018 3267 3295 3247 3276 0 +13.44(+0.41%)
Mar 14, 2018 3310 3314 3252 3262 0 -24.98(-0.76%)
Mar 13, 2018 3309 3327 3272 3287 0 -10.76(-0.33%)
Mar 12, 2018 3345 3355 3281 3298 0 -40.90(-1.22%)
Mar 09, 2018 3286 3349 3266 3339 0 +87.02(+2.68%)
Mar 08, 2018 3243 3262 3205 3252 0 +30.79(+0.96%)
Mar 07, 2018 3220 3249 3205 3221 0 -4.18(-0.13%)
Mar 06, 2018 3219 3242 3190 3225 0 +21.71(+0.68%)
Mar 05, 2018 3155 3220 3135 3204 0 +35.97(+1.14%)
Mar 02, 2018 3151 3183 3119 3168 0 -3.89(-0.12%)
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.