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, 2019 3497 3506 3439 3484 0 -12.85(-0.37%)
Apr 29, 2019 3517 3543 3455 3497 0 +9.12(+0.26%)
Apr 26, 2019 3468 3496 3441 3488 0 +29.96(+0.87%)
Apr 25, 2019 3516 3546 3426 3458 0 -62.50(-1.78%)
Apr 24, 2019 3538 3550 3507 3520 0 -20.35(-0.57%)
Apr 23, 2019 3525 3557 3507 3541 0 +11.83(+0.34%)
Apr 22, 2019 3508 3541 3491 3529 0 +7.31(+0.21%)
Apr 18, 2019 3515 3539 3497 3521 0 +19.67(+0.56%)
Apr 17, 2019 3525 3540 3491 3502 0 -2.32(-0.07%)
Apr 16, 2019 3510 3521 3486 3504 0 +5.73(+0.16%)
Apr 15, 2019 3508 3516 3479 3498 0 -8.62(-0.25%)
Apr 12, 2019 3492 3518 3476 3507 0 +39.88(+1.15%)
Apr 11, 2019 3446 3475 3426 3467 0 +30.13(+0.88%)
Apr 10, 2019 3422 3449 3405 3437 0 +20.56(+0.60%)
Apr 09, 2019 3440 3450 3406 3416 0 -41.62(-1.20%)
Apr 08, 2019 3444 3467 3414 3458 0 +10.69(+0.31%)
Apr 05, 2019 3444 3465 3419 3447 0 +12.55(+0.37%)
Apr 04, 2019 3424 3445 3401 3435 0 +13.16(+0.38%)
Apr 03, 2019 3416 3445 3396 3422 0 +24.51(+0.72%)
Apr 02, 2019 3406 3414 3374 3397 0 -5.35(-0.16%)
Apr 01, 2019 3363 3411 3346 3402 0 +80.80(+2.43%)
Mar 29, 2019 3314 3331 3297 3322 0 +33.65(+1.02%)
Mar 28, 2019 3254 3302 3246 3288 0 +36.31(+1.12%)
Mar 27, 2019 3248 3265 3224 3252 0 +4.65(+0.14%)
Mar 26, 2019 3236 3263 3224 3247 0 +37.40(+1.17%)
Mar 25, 2019 3206 3238 3188 3210 0 +1.11(+0.03%)
Mar 22, 2019 3292 3299 3201 3208 0 -102.88(-3.11%)
Mar 21, 2019 3262 3326 3252 3311 0 +34.50(+1.05%)
Mar 20, 2019 3299 3319 3252 3277 0 -24.64(-0.75%)
Mar 19, 2019 3333 3349 3288 3302 0 -13.63(-0.41%)
Mar 18, 2019 3260 3321 3254 3315 0 +63.54(+1.95%)
Mar 15, 2019 3256 3270 3233 3252 0 +3.83(+0.12%)
Mar 14, 2019 3269 3278 3239 3248 0 -26.09(-0.80%)
Mar 13, 2019 3258 3293 3244 3274 0 +25.78(+0.79%)
Mar 12, 2019 3265 3276 3241 3248 0 -10.87(-0.33%)
Mar 11, 2019 3206 3263 3203 3259 0 +50.97(+1.59%)
Mar 08, 2019 3198 3219 3178 3208 0 -26.05(-0.81%)
Mar 07, 2019 3250 3255 3199 3234 0 -21.05(-0.65%)
Mar 06, 2019 3271 3282 3249 3255 0 -13.82(-0.42%)
Mar 05, 2019 3278 3294 3264 3269 0 -11.84(-0.36%)
Mar 04, 2019 3317 3336 3260 3281 0 -20.64(-0.63%)
Mar 01, 2019 3319 3332 3281 3301 0 +8.31(+0.25%)
Feb 28, 2019 3300 3314 3277 3293 0 -12.91(-0.39%)
Feb 27, 2019 3273 3314 3262 3306 0 +24.46(+0.75%)
Feb 26, 2019 3277 3306 3268 3282 0 -6.92(-0.21%)
Feb 25, 2019 3300 3316 3279 3288 0 +11.75(+0.36%)
Feb 22, 2019 3265 3287 3248 3277 0 +26.98(+0.83%)
Feb 21, 2019 3251 3268 3225 3250 0 -13.77(-0.42%)
Feb 20, 2019 3238 3272 3230 3263 0 +31.75(+0.98%)
Feb 19, 2019 3226 3253 3207 3232 0 -11.63(-0.36%)
Feb 15, 2019 3196 3248 3186 3243 0 +77.80(+2.46%)
Feb 14, 2019 3187 3204 3153 3166 0 -53.78(-1.67%)
Feb 13, 2019 3213 3237 3195 3219 0 +17.68(+0.55%)
Feb 12, 2019 3156 3213 3143 3202 0 +74.75(+2.39%)
Feb 11, 2019 3123 3139 3104 3127 0 +12.53(+0.40%)
Feb 08, 2019 3083 3123 3064 3114 0 +20.29(+0.66%)
Feb 07, 2019 3108 3122 3071 3094 0 -42.46(-1.35%)
Feb 06, 2019 3128 3149 3108 3137 0 +5.69(+0.18%)
Feb 05, 2019 3104 3143 3071 3131 0 +5.59(+0.18%)
Feb 04, 2019 3096 3131 3073 3125 0 +28.76(+0.93%)
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.