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, 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%)
May 02, 2016 2289 2315 2270 2308 0 +17.84(+0.78%)
Apr 29, 2016 2293 2312 2272 2290 0 -3.07(-0.13%)
Apr 28, 2016 2322 2335 2285 2293 0 -40.28(-1.73%)
Apr 27, 2016 2315 2350 2304 2333 0 +16.84(+0.73%)
Apr 26, 2016 2303 2325 2285 2316 0 +22.70(+0.99%)
Apr 25, 2016 2290 2315 2272 2294 0 -7.28(-0.32%)
Apr 22, 2016 2291 2317 2285 2301 0 +12.11(+0.53%)
Apr 21, 2016 2292 2307 2281 2289 0 -2.09(-0.09%)
Apr 20, 2016 2313 2319 2281 2291 0 -15.72(-0.68%)
Apr 19, 2016 2304 2324 2290 2307 0 +16.20(+0.71%)
Apr 18, 2016 2283 2299 2261 2291 0 +2.90(+0.13%)
Apr 15, 2016 2276 2300 2270 2288 0 +12.42(+0.55%)
Apr 14, 2016 2294 2298 2268 2275 0 -13.24(-0.58%)
Apr 13, 2016 2277 2295 2261 2288 0 +27.66(+1.22%)
Apr 12, 2016 2241 2276 2234 2261 0 +24.80(+1.11%)
Apr 11, 2016 2242 2265 2231 2236 0 -0.68(-0.03%)
Apr 08, 2016 2229 2262 2221 2237 0 +28.52(+1.29%)
Apr 07, 2016 2215 2235 2200 2208 0 -17.77(-0.80%)
Apr 06, 2016 2231 2239 2194 2226 0 -1.42(-0.06%)
Apr 05, 2016 2239 2251 2215 2227 0 -23.13(-1.03%)
Apr 04, 2016 2288 2290 2235 2250 0 -36.32(-1.59%)
Apr 01, 2016 2231 2291 2222 2287 0 +18.44(+0.81%)
Mar 31, 2016 2271 2283 2255 2268 0 -2.47(-0.11%)
Mar 30, 2016 2289 2297 2260 2271 0 +0.16(+0.01%)
Mar 29, 2016 2249 2275 2234 2271 0 +13.69(+0.61%)
Mar 28, 2016 2251 2268 2237 2257 0 -0.58(-0.03%)
Mar 24, 2016 2258 2258 2258 2258 0 +2.38(+0.11%)
Mar 23, 2016 2278 2284 2249 2255 0 -32.40(-1.42%)
Mar 22, 2016 2268 2300 2263 2288 0 +6.97(+0.31%)
Mar 21, 2016 2274 2289 2264 2281 0 +4.62(+0.20%)
Mar 18, 2016 2280 2294 2255 2276 0 +8.02(+0.35%)
Mar 17, 2016 2186 2283 2182 2268 0 +87.99(+4.04%)
Mar 16, 2016 2154 2188 2144 2180 0 +28.81(+1.34%)
Mar 15, 2016 2141 2160 2122 2151 0 -12.06(-0.56%)
Mar 14, 2016 2151 2175 2145 2163 0 +3.04(+0.14%)
Mar 11, 2016 2143 2169 2135 2160 0 +35.43(+1.67%)
Mar 10, 2016 2130 2140 2096 2125 0 +2.25(+0.11%)
Mar 09, 2016 2140 2153 2111 2123 0 -8.51(-0.40%)
Mar 08, 2016 2156 2171 2124 2131 0 -44.82(-2.06%)
Mar 07, 2016 2140 2180 2137 2176 0 +28.05(+1.31%)
Mar 04, 2016 2144 2161 2120 2148 0 +10.69(+0.50%)
Mar 03, 2016 2118 2142 2111 2137 0 +17.51(+0.83%)
Mar 02, 2016 2098 2124 2086 2120 0 +14.94(+0.71%)
Mar 01, 2016 2078 2118 2062 2105 0 +53.19(+2.59%)
Feb 29, 2016 2072 2082 2044 2051 0 -19.77(-0.95%)
Feb 26, 2016 2067 2091 2052 2071 0 +17.49(+0.85%)
Feb 25, 2016 2047 2062 2021 2054 0 +14.16(+0.69%)
Feb 24, 2016 2018 2045 1995 2040 0 -2.87(-0.14%)
Feb 23, 2016 2069 2090 2035 2042 0 -32.70(-1.58%)
Feb 22, 2016 2045 2086 2043 2075 0 +44.67(+2.20%)
Feb 19, 2016 2035 2046 2007 2030 0 -10.23(-0.50%)
Feb 18, 2016 2033 2063 2021 2041 0 +14.05(+0.69%)
Feb 17, 2016 2004 2048 2001 2027 0 +38.87(+1.96%)
Feb 16, 2016 1980 1997 1948 1988 0 +34.96(+1.79%)
Feb 12, 2016 1953 1953 1953 1953 0 +28.44(+1.48%)
Feb 11, 2016 1897 1941 1889 1924 0 -6.68(-0.35%)
Feb 10, 2016 1936 1944 1926 1931 0 -41.57(-2.11%)
Feb 09, 2016 1961 1994 1947 1973 0 -12.37(-0.62%)
Feb 08, 2016 1966 1997 1943 1985 0 -2.33(-0.12%)
Feb 05, 2016 1990 2010 1964 1987 0 -11.83(-0.59%)
Feb 04, 2016 1955 2042 1947 1999 0 +47.29(+2.42%)
Feb 03, 2016 1946 1963 1890 1952 0 +25.17(+1.31%)
Feb 02, 2016 1922 1968 1891 1927 0 -16.95(-0.87%)
Feb 01, 2016 1924 1959 1908 1944 0 -47.48(-2.38%)
Jan 29, 2016 1936 1993 1930 1991 0 +62.78(+3.26%)
Jan 28, 2016 1919 1944 1897 1928 0 +34.37(+1.81%)
Jan 27, 2016 1893 1935 1871 1894 0 -0.53(-0.03%)
Jan 26, 2016 1881 1916 1853 1895 0 +46.62(+2.52%)
Jan 25, 2016 1876 1886 1843 1848 0 -37.79(-2.00%)
Jan 22, 2016 1906 1923 1860 1886 0 +20.83(+1.12%)
Jan 21, 2016 1852 1892 1828 1865 0 +7.98(+0.43%)
Jan 20, 2016 1843 1874 1799 1857 0 -18.43(-0.98%)
Jan 19, 2016 1903 1907 1855 1875 0 -2.08(-0.11%)
Jan 15, 2016 1877 1877 1877 1877 0 -31.83(-1.67%)
Jan 14, 2016 1898 1930 1868 1909 0 +19.22(+1.02%)
Jan 13, 2016 1940 1959 1885 1890 0 -43.99(-2.27%)
Jan 12, 2016 1940 1956 1903 1934 0 +15.62(+0.81%)
Jan 11, 2016 1937 1947 1895 1918 0 -12.04(-0.62%)
Jan 08, 2016 1974 1981 1925 1930 0 -29.19(-1.49%)
Jan 07, 2016 1987 2002 1952 1960 0 -64.12(-3.17%)
Jan 06, 2016 2020 2046 2003 2024 0 -26.51(-1.29%)
Jan 05, 2016 2069 2078 2030 2050 0 -11.30(-0.55%)
Jan 04, 2016 2062 2069 2025 2062 0 -26.52(-1.27%)
Dec 31, 2015 2088 2088 2088 2088 0 -24.47(-1.16%)
Dec 30, 2015 2119 2136 2104 2113 0 -12.19(-0.57%)
Dec 29, 2015 2119 2138 2102 2125 0 +16.92(+0.80%)
Dec 28, 2015 2105 2120 2086 2108 0 -6.41(-0.30%)
Dec 24, 2015 2114 2114 2114 2114 0 -1.36(-0.06%)
Dec 23, 2015 2076 2122 2071 2116 0 +52.17(+2.53%)
Dec 22, 2015 2032 2072 2026 2063 0 +37.87(+1.87%)
Dec 21, 2015 2012 2035 2000 2026 0 +31.25(+1.57%)
Dec 18, 2015 2009 2029 1991 1994 0 -22.57(-1.12%)
Dec 17, 2015 2059 2073 2011 2017 0 -43.16(-2.10%)
Dec 16, 2015 2028 2067 2011 2060 0 +39.52(+1.96%)
Dec 15, 2015 2030 2037 2000 2020 0 +2.76(+0.14%)
Dec 14, 2015 2026 2038 1998 2018 0 -7.40(-0.37%)
Dec 11, 2015 2053 2061 2018 2025 0 -51.57(-2.48%)
Dec 10, 2015 2078 2098 2064 2077 0 +1.65(+0.08%)
Dec 09, 2015 2074 2109 2060 2075 0 -7.31(-0.35%)
Dec 08, 2015 2107 2118 2075 2082 0 -44.79(-2.11%)
Dec 07, 2015 2149 2156 2118 2127 0 -30.79(-1.43%)
Dec 04, 2015 2135 2166 2125 2158 0 +22.43(+1.05%)
Dec 03, 2015 2154 2160 2117 2136 0 -13.59(-0.63%)
Dec 02, 2015 2175 2195 2142 2149 0 -33.16(-1.52%)
Dec 01, 2015 2206 2216 2158 2182 0 -16.54(-0.75%)
Nov 30, 2015 2208 2220 2191 2199 0 -4.11(-0.19%)
Nov 27, 2015 2197 2211 2182 2203 0 +3.80(+0.17%)
Nov 25, 2015 2199 2199 2199 2199 0 +6.18(+0.28%)
Nov 24, 2015 2176 2224 2166 2193 0 +7.53(+0.34%)
Nov 23, 2015 2185 2187 2180 2185 0 -4.25(-0.19%)
Nov 20, 2015 2189 2210 2176 2190 0 +9.97(+0.46%)
Nov 19, 2015 2176 2193 2161 2180 0 +3.52(+0.16%)
Nov 18, 2015 2133 2180 2124 2176 0 +51.79(+2.44%)
Nov 17, 2015 2140 2150 2113 2124 0 -12.67(-0.59%)
Nov 16, 2015 2097 2140 2092 2137 0 +39.16(+1.87%)
Nov 13, 2015 2080 2118 2074 2098 0 +11.09(+0.53%)
Nov 12, 2015 2109 2130 2082 2087 0 -42.45(-1.99%)
Nov 11, 2015 2129 2142 2109 2129 0 +8.08(+0.38%)
Nov 10, 2015 2114 2133 2093 2121 0 -8.49(-0.40%)
Nov 09, 2015 2161 2173 2114 2130 0 -37.37(-1.72%)
Nov 06, 2015 2155 2178 2135 2167 0 -3.55(-0.16%)
Nov 05, 2015 2172 2190 2140 2171 0 -8.17(-0.37%)
Nov 04, 2015 2189 2205 2169 2179 0 -3.02(-0.14%)
Nov 03, 2015 2153 2205 2137 2182 0 +20.27(+0.94%)
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.