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 (%)
Mar 31, 2011 1913 1937 1905 1924 0 +20.71(+1.09%)
Mar 30, 2011 1906 1917 1896 1903 0 +9.35(+0.49%)
Mar 29, 2011 1883 1897 1862 1894 0 +7.68(+0.41%)
Mar 28, 2011 1908 1915 1882 1886 0 -10.36(-0.55%)
Mar 25, 2011 1896 1908 1886 1897 0 +6.55(+0.35%)
Mar 24, 2011 1888 1899 1871 1890 0 +13.43(+0.72%)
Mar 23, 2011 1870 1886 1849 1877 0 +1.89(+0.10%)
Mar 22, 2011 1887 1893 1861 1875 0 -13.80(-0.73%)
Mar 21, 2011 1890 1896 1880 1889 0 +35.41(+1.91%)
Mar 18, 2011 1863 1878 1838 1853 0 +8.00(+0.43%)
Mar 17, 2011 1851 1868 1830 1845 0 +26.30(+1.45%)
Mar 16, 2011 1853 1867 1804 1819 0 -37.80(-2.04%)
Mar 15, 2011 1839 1871 1836 1857 0 -19.12(-1.02%)
Mar 14, 2011 1873 1893 1854 1876 0 -9.85(-0.52%)
Mar 11, 2011 1865 1895 1855 1886 0 +13.99(+0.75%)
Mar 10, 2011 1888 1894 1858 1872 0 -38.89(-2.04%)
Mar 09, 2011 1909 1924 1891 1911 0 +0.32(+0.02%)
Mar 08, 2011 1881 1923 1866 1910 0 +32.68(+1.74%)
Mar 07, 2011 1912 1920 1866 1878 0 -26.98(-1.42%)
Mar 04, 2011 1931 1936 1888 1905 0 -29.45(-1.52%)
Mar 03, 2011 1899 1940 1894 1934 0 +57.76(+3.08%)
Mar 02, 2011 1859 1893 1850 1876 0 +17.28(+0.93%)
Mar 01, 2011 1914 1920 1851 1859 0 -44.63(-2.34%)
Feb 28, 2011 1913 1922 1890 1904 0 -1.25(-0.07%)
Feb 25, 2011 1888 1914 1884 1905 0 +24.92(+1.33%)
Feb 24, 2011 1878 1895 1857 1880 0 -1.80(-0.10%)
Feb 23, 2011 1911 1920 1868 1882 0 -31.18(-1.63%)
Feb 22, 2011 1935 1947 1907 1913 0 -46.34(-2.37%)
Feb 18, 2011 1959 1959 1959 0 +2.89(+0.15%)
Feb 17, 2011 1953 1967 1942 1956 0 +3.30(+0.17%)
Feb 16, 2011 1956 1968 1942 1953 0 +1.03(+0.05%)
Feb 15, 2011 1953 1963 1937 1952 0 -10.91(-0.56%)
Feb 14, 2011 1954 2018 1945 1963 0 +5.99(+0.31%)
Feb 11, 2011 1926 1962 1922 1957 0 +15.34(+0.79%)
Feb 10, 2011 1921 1952 1913 1942 0 +11.66(+0.60%)
Feb 09, 2011 1932 1939 1917 1930 0 -12.09(-0.62%)
Feb 08, 2011 1930 1949 1921 1942 0 +14.54(+0.75%)
Feb 07, 2011 1920 1935 1910 1928 0 +13.47(+0.70%)
Feb 04, 2011 1903 1918 1890 1914 0 +23.81(+1.26%)
Feb 03, 2011 1892 1906 1869 1890 0 -2.41(-0.13%)
Feb 02, 2011 1892 1909 1882 1893 0 -2.90(-0.15%)
Feb 01, 2011 1860 1898 1837 1896 0 +30.53(+1.64%)
Jan 31, 2011 1831 1880 1821 1865 0 +48.06(+2.64%)
Jan 28, 2011 1846 1875 1809 1817 0 -41.17(-2.22%)
Jan 27, 2011 1850 1875 1847 1858 0 -8.40(-0.45%)
Jan 26, 2011 1826 1883 1838 1867 0 +30.04(+1.64%)
Jan 25, 2011 1813 1840 1814 1837 0 +2.02(+0.11%)
Jan 24, 2011 1801 1839 1809 1835 0 +18.92(+1.04%)
Jan 21, 2011 1815 1845 1810 1816 0 +0.89(+0.05%)
Jan 20, 2011 1816 1841 1801 1815 0 -37.03(-2.00%)
Jan 19, 2011 1846 1876 1842 1852 0 -16.70(-0.89%)
Jan 18, 2011 1845 1875 1851 1868 0 +7.83(+0.42%)
Jan 14, 2011 1861 1861 1861 0 +6.32(+0.34%)
Jan 13, 2011 1842 1866 1842 1854 0 -2.14(-0.12%)
Jan 12, 2011 1842 1867 1849 1856 0 +10.11(+0.55%)
Jan 11, 2011 1819 1854 1827 1846 0 +16.65(+0.91%)
Jan 10, 2011 1825 1840 1806 1830 0 +11.36(+0.62%)
Jan 07, 2011 1819 1841 1804 1818 0 +0.30(+0.02%)
Jan 06, 2011 1828 1839 1813 1818 0 -14.98(-0.82%)
Jan 05, 2011 1804 1841 1804 1833 0 +16.07(+0.88%)
Jan 04, 2011 1836 1846 1797 1817 0 -22.05(-1.20%)
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.