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 (%)
Feb 28, 2020 3248 3332 3202 3319 0 -23.84(-0.71%)
Feb 27, 2020 3368 3481 3320 3343 0 -101.27(-2.94%)
Feb 26, 2020 3499 3552 3436 3444 0 -23.51(-0.68%)
Feb 25, 2020 3603 3614 3452 3468 0 -120.60(-3.36%)
Feb 24, 2020 3623 3649 3570 3588 0 -152.39(-4.07%)
Feb 21, 2020 3709 3753 3685 3741 0 +11.04(+0.30%)
Feb 20, 2020 3718 3775 3696 3730 0 +4.84(+0.13%)
Feb 19, 2020 3731 3766 3711 3725 0 +8.85(+0.24%)
Feb 18, 2020 3736 3754 3686 3716 0 -56.00(-1.48%)
Feb 14, 2020 3757 3782 3733 3772 0 +12.54(+0.33%)
Feb 13, 2020 3781 3803 3729 3759 0 -56.15(-1.47%)
Feb 12, 2020 3799 3832 3772 3815 0 +42.02(+1.11%)
Feb 11, 2020 3783 3821 3759 3773 0 +20.80(+0.55%)
Feb 10, 2020 3716 3761 3699 3753 0 +19.85(+0.53%)
Feb 07, 2020 3757 3773 3716 3733 0 -41.14(-1.09%)
Feb 06, 2020 3813 3816 3750 3774 0 -24.14(-0.64%)
Feb 05, 2020 3777 3820 3745 3798 0 +77.29(+2.08%)
Feb 04, 2020 3730 3772 3692 3721 0 +66.04(+1.81%)
Feb 03, 2020 3654 3714 3622 3655 0 +25.37(+0.70%)
Jan 31, 2020 3712 3725 3607 3629 0 -113.08(-3.02%)
Jan 30, 2020 3706 3773 3658 3742 0 +55.58(+1.51%)
Jan 29, 2020 3714 3731 3674 3687 0 -3.02(-0.08%)
Jan 28, 2020 3666 3715 3642 3690 0 +41.00(+1.12%)
Jan 27, 2020 3670 3697 3634 3649 0 -90.98(-2.43%)
Jan 24, 2020 3790 3795 3717 3740 0 -39.56(-1.05%)
Jan 23, 2020 3734 3786 3700 3779 0 +32.74(+0.87%)
Jan 22, 2020 3787 3798 3736 3747 0 -24.74(-0.66%)
Jan 21, 2020 3793 3808 3749 3771 0 -39.14(-1.03%)
Jan 17, 2020 3806 3837 3794 3811 0 +7.83(+0.21%)
Jan 16, 2020 3779 3808 3763 3803 0 +43.86(+1.17%)
Jan 15, 2020 3765 3796 3741 3759 0 -6.09(-0.16%)
Jan 14, 2020 3780 3798 3756 3765 0 -22.91(-0.60%)
Jan 13, 2020 3760 3794 3748 3788 0 +34.81(+0.93%)
Jan 10, 2020 3785 3796 3743 3753 0 -25.29(-0.67%)
Jan 09, 2020 3771 3789 3740 3778 0 +21.83(+0.58%)
Jan 08, 2020 3743 3773 3721 3757 0 +15.08(+0.40%)
Jan 07, 2020 3723 3754 3702 3741 0 +4.19(+0.11%)
Jan 06, 2020 3704 3742 3685 3737 0 +0.02(+0.00%)
Jan 03, 2020 3709 3746 3686 3737 0 -39.13(-1.04%)
Jan 02, 2020 3716 3780 3701 3776 0 +72.02(+1.94%)
Dec 31, 2019 3708 3727 3690 3704 0 -7.39(-0.20%)
Dec 30, 2019 3727 3734 3696 3712 0 -12.47(-0.33%)
Dec 27, 2019 3728 3740 3703 3724 0 +4.44(+0.12%)
Dec 26, 2019 3714 3725 3689 3720 0 +16.14(+0.44%)
Dec 24, 2019 3735 3736 3696 3704 0 -24.35(-0.65%)
Dec 23, 2019 3717 3738 3698 3728 0 +21.50(+0.58%)
Dec 20, 2019 3735 3742 3687 3707 0 +7.93(+0.21%)
Dec 19, 2019 3687 3712 3672 3699 0 +11.70(+0.32%)
Dec 18, 2019 3698 3713 3654 3687 0 -2.56(-0.07%)
Dec 17, 2019 3727 3742 3679 3689 0 -9.26(-0.25%)
Dec 16, 2019 3716 3741 3691 3699 0 +13.30(+0.36%)
Dec 13, 2019 3697 3744 3660 3685 0 -21.59(-0.58%)
Dec 12, 2019 3666 3725 3648 3707 0 +39.89(+1.09%)
Dec 11, 2019 3629 3672 3616 3667 0 +54.25(+1.50%)
Dec 10, 2019 3637 3662 3601 3613 0 -13.48(-0.37%)
Dec 09, 2019 3630 3660 3615 3626 0 -9.78(-0.27%)
Dec 06, 2019 3633 3664 3614 3636 0 +35.35(+0.98%)
Dec 05, 2019 3596 3612 3573 3601 0 +21.49(+0.60%)
Dec 04, 2019 3588 3632 3566 3579 0 +9.25(+0.26%)
Dec 03, 2019 3559 3582 3521 3570 0 -30.13(-0.84%)
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.