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, 2013 1967 1993 1960 1984 0 +7.59(+0.38%)
Apr 29, 2013 1969 1997 1954 1976 0 +7.37(+0.37%)
Apr 26, 2013 1995 1998 1961 1969 0 -28.99(-1.45%)
Apr 25, 2013 1996 2015 1984 1998 0 +6.61(+0.33%)
Apr 24, 2013 1973 2000 1970 1991 0 +22.76(+1.16%)
Apr 23, 2013 1933 1971 1929 1968 0 +30.32(+1.56%)
Apr 22, 2013 1931 1951 1909 1938 0 +10.70(+0.56%)
Apr 19, 2013 1922 1940 1911 1927 0 +4.95(+0.26%)
Apr 18, 2013 1931 1952 1911 1922 0 -9.67(-0.50%)
Apr 17, 2013 1930 1949 1908 1932 0 -20.67(-1.06%)
Apr 16, 2013 1931 1956 1923 1953 0 +32.17(+1.68%)
Apr 15, 2013 1977 1987 1918 1921 0 -75.39(-3.78%)
Apr 12, 2013 2011 2020 1987 1996 0 -24.45(-1.21%)
Apr 11, 2013 2025 2041 2011 2020 0 -10.39(-0.51%)
Apr 10, 2013 2019 2038 2008 2031 0 +19.10(+0.95%)
Apr 09, 2013 2005 2027 1992 2012 0 +11.04(+0.55%)
Apr 08, 2013 1982 2004 1974 2001 0 +10.66(+0.54%)
Apr 05, 2013 1973 1995 1962 1990 0 -10.82(-0.54%)
Apr 04, 2013 1967 2005 1969 2001 0 +32.59(+1.66%)
Apr 03, 2013 1982 1995 1959 1968 0 -12.52(-0.63%)
Apr 02, 2013 1998 2010 1973 1981 0 -12.12(-0.61%)
Apr 01, 2013 2012 2026 1985 1993 0 -33.67(-1.66%)
Mar 28, 2013 2027 2027 2027 0 +19.17(+0.95%)
Mar 27, 2013 1988 2012 1981 2007 0 -3.45(-0.17%)
Mar 26, 2013 2013 2025 1992 2011 0 -5.51(-0.27%)
Mar 25, 2013 2039 2052 2003 2016 0 -24.62(-1.21%)
Mar 22, 2013 2028 2046 2027 2041 0 +10.22(+0.50%)
Mar 21, 2013 2037 2054 2021 2031 0 -29.77(-1.44%)
Mar 20, 2013 2059 2074 2045 2060 0 +7.53(+0.37%)
Mar 19, 2013 2053 2067 2028 2053 0 -1.89(-0.09%)
Mar 18, 2013 2042 2072 2039 2055 0 -17.32(-0.84%)
Mar 15, 2013 2060 2083 2058 2072 0 -3.94(-0.19%)
Mar 14, 2013 2042 2084 2044 2076 0 +31.14(+1.52%)
Mar 13, 2013 2046 2060 2034 2045 0 -9.97(-0.49%)
Mar 12, 2013 2068 2078 2044 2055 0 -21.80(-1.05%)
Mar 11, 2013 2063 2079 2058 2077 0 +6.34(+0.31%)
Mar 08, 2013 2052 2076 2046 2070 0 +21.33(+1.04%)
Mar 07, 2013 2035 2059 2038 2049 0 +8.11(+0.40%)
Mar 06, 2013 2039 2058 2031 2041 0 +2.82(+0.14%)
Mar 05, 2013 2014 2046 2013 2038 0 +31.18(+1.55%)
Mar 04, 2013 2004 2016 1982 2007 0 -12.04(-0.60%)
Mar 01, 2013 2011 2033 1996 2019 0 -10.67(-0.53%)
Feb 28, 2013 2041 2051 2021 2030 0 -6.90(-0.34%)
Feb 27, 2013 1987 2044 1991 2037 0 +39.60(+1.98%)
Feb 26, 2013 1990 2007 1977 1997 0 -48.30(-2.36%)
Feb 22, 2013 2037 2057 2023 2045 0 +24.62(+1.22%)
Feb 21, 2013 2032 2043 2008 2021 0 -21.75(-1.06%)
Feb 20, 2013 2067 2079 2039 2042 0 -13.75(-0.67%)
Feb 15, 2013 2056 2056 2056 0 -3.69(-0.18%)
Feb 14, 2013 2035 2067 2037 2060 0 +7.73(+0.38%)
Feb 13, 2013 2039 2061 2038 2052 0 +6.78(+0.33%)
Feb 12, 2013 2026 2057 2028 2045 0 +13.34(+0.66%)
Feb 11, 2013 2020 2038 2011 2032 0 +4.28(+0.21%)
Feb 08, 2013 2024 2040 2019 2028 0 +5.32(+0.26%)
Feb 07, 2013 2016 2032 2004 2022 0 -1.66(-0.08%)
Feb 06, 2013 1996 2028 1997 2024 0 +8.03(+0.40%)
Feb 04, 2013 2024 2038 2010 2016 0 -26.29(-1.29%)
Feb 01, 2013 2022 2051 2022 2042 0 +28.72(+1.43%)
Jan 31, 2013 2006 2030 1999 2014 0 -0.55(-0.03%)
Jan 30, 2013 2016 2032 2008 2014 0 -14.13(-0.70%)
Jan 29, 2013 2014 2034 2008 2028 0 +6.92(+0.34%)
Jan 28, 2013 2022 2039 2008 2021 0 -6.10(-0.30%)
Jan 25, 2013 2017 2032 2009 2027 0 +7.59(+0.38%)
Jan 24, 2013 2008 2038 2004 2020 0 +15.64(+0.78%)
Jan 23, 2013 1995 2009 1991 2004 0 -0.70(-0.03%)
Jan 22, 2013 1975 2007 1973 2005 0 +22.88(+1.15%)
Jan 18, 2013 1982 1982 1982 0 +24.86(+1.27%)
Jan 17, 2013 1937 1967 1931 1957 0 +27.44(+1.42%)
Jan 16, 2013 1925 1939 1918 1930 0 -9.30(-0.48%)
Jan 15, 2013 1932 1943 1921 1939 0 -4.26(-0.22%)
Jan 14, 2013 1930 1947 1924 1943 0 +5.63(+0.29%)
Jan 12, 2013 1934 1945 1926 1938 0 +0.00(+0.00%)
Jan 11, 2013 1934 1945 1926 1938 0 -3.85(-0.20%)
Jan 10, 2013 1940 1951 1922 1942 0 +5.12(+0.26%)
Jan 09, 2013 1919 1947 1919 1936 0 +18.62(+0.97%)
Jan 08, 2013 1909 1933 1904 1918 0 -9.72(-0.50%)
Jan 07, 2013 1929 1940 1918 1927 0 -12.05(-0.62%)
Jan 04, 2013 1938 1947 1924 1940 0 +8.19(+0.42%)
Jan 03, 2013 1927 1953 1916 1931 0 +8.54(+0.44%)
Jan 02, 2013 1913 1932 1873 1923 0 +57.19(+3.07%)
Dec 31, 2012 1866 1866 1866 0 +32.11(+1.75%)
Dec 28, 2012 1837 1855 1830 1834 0 -16.40(-0.89%)
Dec 27, 2012 1851 1858 1827 1850 0 +0.03(+0.00%)
Dec 26, 2012 1857 1870 1843 1850 0 -7.63(-0.41%)
Dec 24, 2012 1858 1858 1858 0 -6.09(-0.33%)
Dec 21, 2012 1841 1868 1837 1864 0 -10.17(-0.54%)
Dec 20, 2012 1857 1875 1854 1874 0 +7.29(+0.39%)
Dec 19, 2012 1865 1884 1862 1866 0 -4.97(-0.27%)
Dec 18, 2012 1833 1876 1832 1871 0 +34.67(+1.89%)
Dec 17, 2012 1832 1841 1822 1837 0 +13.70(+0.75%)
Dec 14, 2012 1818 1841 1812 1823 0 -1.23(-0.07%)
Dec 13, 2012 1817 1840 1815 1824 0 -1.98(-0.11%)
Dec 12, 2012 1830 1849 1821 1826 0 -3.52(-0.19%)
Dec 11, 2012 1824 1843 1818 1830 0 +7.10(+0.39%)
Dec 10, 2012 1806 1827 1807 1823 0 +10.00(+0.55%)
Dec 07, 2012 1812 1822 1800 1813 0 +7.48(+0.41%)
Dec 06, 2012 1792 1810 1785 1805 0 +3.65(+0.20%)
Dec 05, 2012 1771 1811 1772 1802 0 +20.78(+1.17%)
Dec 04, 2012 1748 1789 1763 1781 0 -18.82(-1.05%)
Nov 30, 2012 1803 1818 1789 1800 0 -10.68(-0.59%)
Nov 29, 2012 1772 1820 1790 1810 0 +18.15(+1.01%)
Nov 28, 2012 1755 1795 1752 1792 0 +23.71(+1.34%)
Nov 27, 2012 1755 1792 1752 1768 0 +4.41(+0.25%)
Nov 26, 2012 1754 1776 1751 1764 0 -7.11(-0.40%)
Nov 24, 2012 1749 1774 1751 1771 0 +0.00(+0.00%)
Nov 23, 2012 1749 1774 1751 1771 0 +21.51(+1.23%)
Nov 21, 2012 1750 1750 1750 0 +0.96(+0.05%)
Nov 20, 2012 1737 1758 1724 1749 0 -8.41(-0.48%)
Nov 19, 2012 1744 1769 1739 1757 0 +31.50(+1.83%)
Nov 16, 2012 1712 1733 1703 1726 0 +8.38(+0.49%)
Nov 15, 2012 1718 1737 1703 1717 0 -0.48(-0.03%)
Nov 14, 2012 1751 1763 1712 1718 0 -40.06(-2.28%)
Nov 13, 2012 1742 1782 1740 1758 0 -15.42(-0.87%)
Nov 12, 2012 1770 1786 1762 1773 0 +4.75(+0.27%)
Nov 09, 2012 1751 1792 1743 1768 0 +9.99(+0.57%)
Nov 08, 2012 1765 1785 1752 1758 0 -12.09(-0.68%)
Nov 07, 2012 1790 1806 1767 1770 0 -47.24(-2.60%)
Nov 06, 2012 1820 1849 1807 1818 0 +24.09(+1.34%)
Nov 05, 2012 1776 1799 1765 1794 0 +15.94(+0.90%)
Nov 02, 2012 1798 1817 1772 1778 0 -16.72(-0.93%)
Nov 01, 2012 1742 1806 1741 1794 0 +52.97(+3.04%)
Oct 31, 2012 1720 1758 1718 1741 0 +23.78(+1.38%)
Oct 26, 2012 1718 1718 1718 0 -4.53(-0.26%)
Oct 25, 2012 1708 1731 1705 1722 0 +25.31(+1.49%)
Oct 24, 2012 1709 1715 1691 1697 0 -3.03(-0.18%)
Oct 23, 2012 1697 1716 1686 1700 0 -28.16(-1.63%)
Oct 19, 2012 1752 1767 1714 1728 0 -61.86(-3.46%)
Oct 18, 2012 1778 1799 1771 1790 0 +6.88(+0.39%)
Oct 17, 2012 1770 1789 1763 1783 0 +19.05(+1.08%)
Oct 16, 2012 1753 1771 1750 1764 0 +17.86(+1.02%)
Oct 15, 2012 1740 1752 1728 1746 0 +9.60(+0.55%)
Oct 12, 2012 1743 1752 1725 1737 0 -0.36(-0.02%)
Oct 11, 2012 1745 1761 1733 1737 0 +2.93(+0.17%)
Oct 10, 2012 1752 1757 1722 1734 0 -23.76(-1.35%)
Oct 09, 2012 1776 1779 1747 1758 0 -18.17(-1.02%)
Oct 08, 2012 1772 1781 1764 1776 0 -7.14(-0.40%)
Oct 06, 2012 1784 1802 1774 1783 0 +0.00(+0.00%)
Oct 05, 2012 1784 1802 1774 1783 0 +9.97(+0.56%)
Oct 04, 2012 1769 1787 1761 1773 0 +12.21(+0.69%)
Oct 03, 2012 1750 1771 1744 1761 0 +8.40(+0.48%)
Oct 02, 2012 1756 1764 1743 1752 0 +2.24(+0.13%)
Oct 01, 2012 1753 1781 1739 1750 0 -4.60(-0.26%)
Sep 28, 2012 1740 1766 1734 1755 0 -0.58(-0.03%)
Sep 27, 2012 1741 1766 1738 1755 0 +19.79(+1.14%)
Sep 26, 2012 1747 1759 1728 1736 0 -15.00(-0.86%)
Sep 25, 2012 1774 1794 1748 1751 0 -47.35(-2.63%)
Sep 24, 2012 1784 1808 1781 1798 0 +1.07(+0.06%)
Sep 21, 2012 1803 1816 1789 1797 0 -1.77(-0.10%)
Sep 20, 2012 1787 1808 1778 1799 0 -11.48(-0.63%)
Sep 19, 2012 1791 1821 1788 1810 0 +14.40(+0.80%)
Sep 18, 2012 1775 1799 1776 1796 0 +11.26(+0.63%)
Sep 17, 2012 1775 1796 1767 1784 0 -1.98(-0.11%)
Sep 14, 2012 1780 1810 1773 1786 0 +1.84(+0.10%)
Sep 13, 2012 1757 1795 1741 1785 0 +19.86(+1.13%)
Sep 12, 2012 1760 1775 1754 1765 0 +0.64(+0.04%)
Sep 11, 2012 1760 1778 1755 1764 0 -2.33(-0.13%)
Sep 10, 2012 1761 1785 1759 1766 0 -1.26(-0.07%)
Sep 07, 2012 1763 1781 1752 1768 0 +3.20(+0.18%)
Sep 06, 2012 1730 1770 1734 1765 0 +41.02(+2.38%)
Sep 05, 2012 1737 1748 1715 1724 0 -19.46(-1.12%)
Sep 04, 2012 1744 1765 1720 1743 0 -10.47(-0.60%)
Aug 31, 2012 1753 1753 1753 0 +4.37(+0.25%)
Aug 30, 2012 1751 1766 1741 1749 0 -22.33(-1.26%)
Aug 29, 2012 1772 1784 1762 1771 0 -6.04(-0.34%)
Aug 27, 2012 1782 1794 1773 1777 0 -5.43(-0.30%)
Aug 24, 2012 1770 1794 1766 1783 0 +2.30(+0.13%)
Aug 23, 2012 1788 1794 1771 1781 0 -8.69(-0.49%)
Aug 22, 2012 1792 1805 1775 1789 0 -14.76(-0.82%)
Aug 21, 2012 1813 1831 1798 1804 0 -1.19(-0.07%)
Aug 20, 2012 1801 1815 1790 1805 0 -6.97(-0.38%)
Aug 17, 2012 1798 1817 1798 1812 0 +11.53(+0.64%)
Aug 16, 2012 1772 1807 1773 1801 0 +23.05(+1.30%)
Aug 15, 2012 1767 1783 1763 1778 0 -3.53(-0.20%)
Aug 14, 2012 1778 1795 1766 1781 0 +5.96(+0.34%)
Aug 13, 2012 1771 1785 1757 1775 0 -4.61(-0.26%)
Aug 11, 2012 1752 1784 1744 1780 0 +0.00(+0.00%)
Aug 10, 2012 1752 1784 1744 1780 0 +24.05(+1.37%)
Aug 09, 2012 1753 1766 1747 1756 0 +4.02(+0.23%)
Aug 08, 2012 1737 1760 1727 1752 0 +2.40(+0.14%)
Aug 07, 2012 1751 1780 1737 1749 0 +25.16(+1.46%)
Aug 06, 2012 1720 1743 1716 1724 0 +10.13(+0.59%)
Aug 03, 2012 1704 1730 1698 1714 0 +37.44(+2.23%)
Aug 02, 2012 1668 1690 1643 1677 0 -6.94(-0.41%)
Aug 01, 2012 1690 1702 1674 1684 0 -0.73(-0.04%)
Jul 31, 2012 1681 1703 1676 1684 0 -6.02(-0.36%)
Jul 30, 2012 1693 1729 1679 1690 0 -0.78(-0.05%)
Jul 27, 2012 1636 1700 1634 1691 0 +50.59(+3.08%)
Jul 26, 2012 1626 1652 1618 1640 0 +36.54(+2.28%)
Jul 25, 2012 1602 1627 1590 1604 0 +6.56(+0.41%)
Jul 24, 2012 1618 1634 1580 1597 0 -23.96(-1.48%)
Jul 23, 2012 1589 1635 1581 1621 0 -6.92(-0.42%)
Jul 20, 2012 1632 1651 1619 1628 0 -21.77(-1.32%)
Jul 19, 2012 1644 1665 1634 1650 0 +3.95(+0.24%)
Jul 18, 2012 1581 1661 1575 1646 0 +53.40(+3.35%)
Jul 17, 2012 1576 1600 1568 1593 0 +16.79(+1.07%)
Jul 16, 2012 1576 1589 1566 1576 0 -15.21(-0.96%)
Jul 14, 2012 1555 1595 1558 1591 0 +0.00(+0.00%)
Jul 13, 2012 1555 1595 1558 1591 0 +32.78(+2.10%)
Jul 12, 2012 1551 1568 1534 1558 0 -7.41(-0.47%)
Jul 11, 2012 1582 1587 1556 1566 0 -13.78(-0.87%)
Jul 10, 2012 1601 1624 1569 1579 0 -20.50(-1.28%)
Jul 09, 2012 1600 1613 1589 1600 0 -7.96(-0.50%)
Jul 06, 2012 1613 1622 1592 1608 0 -28.01(-1.71%)
Jul 05, 2012 1610 1644 1610 1636 0 +8.03(+0.49%)
Jul 03, 2012 1628 1628 1628 0 +16.55(+1.03%)
Jul 02, 2012 1632 1647 1594 1611 0 -27.60(-1.68%)
Jun 30, 2012 1597 1643 1593 1639 0 -0.72(-0.04%)
Jun 29, 2012 1597 1644 1593 1640 0 +73.85(+4.72%)
Jun 28, 2012 1558 1578 1543 1566 0 -15.66(-0.99%)
Jun 27, 2012 1564 1587 1563 1582 0 +17.49(+1.12%)
Jun 26, 2012 1575 1586 1552 1564 0 -12.08(-0.77%)
Jun 25, 2012 1595 1603 1567 1576 0 -44.11(-2.72%)
Jun 22, 2012 1619 1633 1605 1620 0 +2.93(+0.18%)
Jun 21, 2012 1658 1674 1613 1617 0 -31.33(-1.90%)
Jun 20, 2012 1672 1684 1637 1649 0 -29.86(-1.78%)
Jun 19, 2012 1660 1692 1658 1678 0 +26.29(+1.59%)
Jun 18, 2012 1636 1660 1631 1652 0 +3.47(+0.21%)
Jun 15, 2012 1641 1656 1635 1649 0 +7.20(+0.44%)
Jun 14, 2012 1637 1653 1627 1642 0 +3.07(+0.19%)
Jun 13, 2012 1656 1669 1630 1638 0 -30.57(-1.83%)
Jun 12, 2012 1653 1673 1641 1669 0 +21.67(+1.32%)
Jun 11, 2012 1680 1687 1644 1647 0 -15.88(-0.95%)
Jun 08, 2012 1648 1670 1636 1663 0 +12.91(+0.78%)
Jun 07, 2012 1657 1693 1644 1650 0 +8.42(+0.51%)
Jun 06, 2012 1614 1644 1611 1642 0 +39.86(+2.49%)
Jun 05, 2012 1594 1613 1581 1602 0 +1.55(+0.10%)
Jun 04, 2012 1618 1625 1578 1600 0 -15.95(-0.99%)
Jun 02, 2012 1632 1645 1611 1616 0 +0.00(+0.00%)
Jun 01, 2012 1632 1645 1611 1616 0 -51.69(-3.10%)
May 31, 2012 1680 1686 1650 1668 0 -18.77(-1.11%)
May 30, 2012 1699 1708 1680 1687 0 -30.45(-1.77%)
May 29, 2012 1698 1725 1697 1717 0 +29.62(+1.76%)
May 25, 2012 1688 1688 1688 0 -10.88(-0.64%)
May 24, 2012 1700 1710 1679 1699 0 -4.63(-0.27%)
May 23, 2012 1665 1706 1658 1703 0 +21.00(+1.25%)
May 22, 2012 1672 1697 1665 1682 0 +13.78(+0.83%)
May 21, 2012 1646 1677 1640 1668 0 +34.71(+2.12%)
May 18, 2012 1644 1670 1626 1634 0 -10.48(-0.64%)
May 17, 2012 1681 1690 1638 1644 0 -41.59(-2.47%)
May 16, 2012 1704 1720 1684 1686 0 -14.13(-0.83%)
May 15, 2012 1701 1722 1693 1700 0 -11.57(-0.68%)
May 14, 2012 1710 1731 1704 1712 0 -21.48(-1.24%)
May 11, 2012 1721 1755 1720 1733 0 -3.07(-0.18%)
May 10, 2012 1735 1747 1725 1736 0 +12.43(+0.72%)
May 09, 2012 1710 1746 1705 1724 0 -20.93(-1.20%)
May 08, 2012 1724 1750 1707 1745 0 +12.98(+0.75%)
May 07, 2012 1720 1747 1722 1732 0 -0.81(-0.05%)
May 04, 2012 1747 1758 1720 1732 0 -27.12(-1.54%)
May 03, 2012 1773 1784 1751 1760 0 -12.03(-0.68%)
May 02, 2012 1747 1777 1740 1772 0 +10.08(+0.57%)
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.