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 (%)
Aug 30, 2019 3221 3240 3199 3215 0 +24.40(+0.76%)
Aug 29, 2019 3152 3200 3145 3190 0 +75.14(+2.41%)
Aug 28, 2019 3077 3127 3059 3115 0 +24.25(+0.78%)
Aug 27, 2019 3112 3119 3066 3091 0 +11.89(+0.39%)
Aug 26, 2019 3097 3115 3043 3079 0 +8.99(+0.29%)
Aug 23, 2019 3122 3159 3053 3070 0 -78.12(-2.48%)
Aug 22, 2019 3179 3192 3135 3148 0 -18.48(-0.58%)
Aug 21, 2019 3186 3195 3153 3166 0 +15.43(+0.49%)
Aug 20, 2019 3178 3187 3144 3151 0 -31.44(-0.99%)
Aug 19, 2019 3185 3201 3161 3182 0 +44.57(+1.42%)
Aug 16, 2019 3085 3149 3081 3138 0 +76.76(+2.51%)
Aug 15, 2019 3068 3091 3035 3061 0 -12.46(-0.41%)
Aug 14, 2019 3123 3140 3067 3074 0 -106.87(-3.36%)
Aug 13, 2019 3111 3226 3101 3180 0 +55.31(+1.77%)
Aug 12, 2019 3155 3173 3118 3125 0 -45.81(-1.44%)
Aug 09, 2019 3205 3211 3151 3171 0 -51.59(-1.60%)
Aug 08, 2019 3184 3229 3171 3223 0 +67.53(+2.14%)
Aug 07, 2019 3144 3170 3098 3155 0 -44.86(-1.40%)
Aug 06, 2019 3159 3215 3130 3200 0 +68.81(+2.20%)
Aug 05, 2019 3181 3195 3110 3131 0 -109.17(-3.37%)
Aug 02, 2019 3286 3296 3219 3240 0 -51.99(-1.58%)
Aug 01, 2019 3353 3405 3279 3292 0 -62.63(-1.87%)
Jul 31, 2019 3419 3438 3310 3355 0 -64.82(-1.90%)
Jul 30, 2019 3351 3426 3333 3420 0 +58.71(+1.75%)
Jul 29, 2019 3383 3399 3324 3361 0 -32.58(-0.96%)
Jul 26, 2019 3412 3426 3370 3394 0 -24.26(-0.71%)
Jul 25, 2019 3422 3438 3338 3418 0 -23.18(-0.67%)
Jul 24, 2019 3393 3457 3384 3441 0 +21.97(+0.64%)
Jul 23, 2019 3378 3429 3357 3419 0 +65.80(+1.96%)
Jul 22, 2019 3362 3389 3338 3353 0 -5.19(-0.15%)
Jul 19, 2019 3353 3389 3328 3358 0 +25.87(+0.78%)
Jul 18, 2019 3346 3363 3318 3333 0 -14.50(-0.43%)
Jul 17, 2019 3409 3420 3343 3347 0 -70.13(-2.05%)
Jul 16, 2019 3374 3439 3362 3417 0 +35.62(+1.05%)
Jul 15, 2019 3399 3406 3363 3382 0 -18.02(-0.53%)
Jul 12, 2019 3341 3409 3332 3400 0 +69.25(+2.08%)
Jul 11, 2019 3305 3340 3286 3330 0 +27.27(+0.83%)
Jul 10, 2019 3332 3351 3290 3303 0 -17.86(-0.54%)
Jul 09, 2019 3320 3342 3294 3321 0 -18.16(-0.54%)
Jul 08, 2019 3351 3376 3330 3339 0 -26.72(-0.79%)
Jul 05, 2019 3367 3381 3306 3366 0 -28.55(-0.84%)
Jul 03, 2019 3389 3407 3360 3394 0 +16.91(+0.50%)
Jul 02, 2019 3391 3398 3354 3377 0 -20.97(-0.62%)
Jul 01, 2019 3425 3441 3369 3398 0 +21.04(+0.62%)
Jun 28, 2019 3355 3406 3344 3377 0 +30.92(+0.92%)
Jun 27, 2019 3353 3373 3323 3346 0 +1.34(+0.04%)
Jun 26, 2019 3335 3366 3319 3345 0 +15.06(+0.45%)
Jun 25, 2019 3343 3364 3323 3330 0 -13.19(-0.39%)
Jun 24, 2019 3354 3381 3339 3343 0 -10.69(-0.32%)
Jun 21, 2019 3370 3387 3332 3354 0 -13.22(-0.39%)
Jun 20, 2019 3348 3379 3311 3367 0 +66.56(+2.02%)
Jun 19, 2019 3316 3331 3282 3301 0 -6.24(-0.19%)
Jun 18, 2019 3270 3337 3260 3307 0 +61.03(+1.88%)
Jun 17, 2019 3272 3283 3237 3246 0 -19.89(-0.61%)
Jun 14, 2019 3277 3283 3223 3266 0 -20.07(-0.61%)
Jun 13, 2019 3286 3301 3256 3286 0 +17.47(+0.53%)
Jun 12, 2019 3284 3295 3251 3268 0 -23.00(-0.70%)
Jun 11, 2019 3347 3364 3279 3291 0 -26.74(-0.81%)
Jun 10, 2019 3314 3345 3297 3318 0 +29.66(+0.90%)
Jun 07, 2019 3256 3309 3246 3288 0 +51.29(+1.58%)
Jun 06, 2019 3241 3259 3196 3237 0 -6.11(-0.19%)
Jun 05, 2019 3228 3256 3197 3243 0 +38.36(+1.20%)
Jun 04, 2019 3160 3210 3135 3205 0 +80.27(+2.57%)
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.