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 (%)
May 31, 2017 2752 2763 2722 2743 0 -5.51(-0.20%)
May 30, 2017 2735 2758 2726 2748 0 +3.98(+0.15%)
May 26, 2017 2742 2754 2729 2744 0 -2.84(-0.10%)
May 25, 2017 2760 2770 2732 2747 0 -8.61(-0.31%)
May 24, 2017 2746 2778 2734 2756 0 +16.04(+0.59%)
May 23, 2017 2744 2755 2722 2740 0 +0.91(+0.03%)
May 22, 2017 2739 2754 2724 2739 0 +10.48(+0.38%)
May 19, 2017 2694 2744 2685 2728 0 +47.79(+1.78%)
May 18, 2017 2669 2694 2644 2680 0 +5.50(+0.21%)
May 17, 2017 2719 2708 2667 2675 0 -46.67(-1.71%)
May 16, 2017 2720 2729 2696 2722 0 +8.59(+0.32%)
May 15, 2017 2702 2727 2691 2713 0 +21.53(+0.80%)
May 12, 2017 2711 2718 2682 2692 0 -30.74(-1.13%)
May 11, 2017 2728 2741 2702 2722 0 -16.91(-0.62%)
May 10, 2017 2730 2747 2716 2739 0 +3.54(+0.13%)
May 09, 2017 2725 2744 2715 2736 0 +10.31(+0.38%)
May 08, 2017 2729 2742 2714 2725 0 -8.60(-0.31%)
May 05, 2017 2719 2744 2703 2734 0 +25.44(+0.94%)
May 04, 2017 2728 2735 2685 2708 0 -15.88(-0.58%)
May 03, 2017 2713 2742 2702 2724 0 -0.88(-0.03%)
May 02, 2017 2694 2734 2666 2725 0 -17.00(-0.62%)
May 01, 2017 2754 2767 2723 2742 0 -13.29(-0.48%)
Apr 28, 2017 2770 2804 2740 2756 0 -19.28(-0.69%)
Apr 27, 2017 2793 2813 2744 2775 0 -12.86(-0.46%)
Apr 26, 2017 2787 2809 2773 2788 0 -1.76(-0.06%)
Apr 25, 2017 2760 2803 2751 2789 0 +56.73(+2.08%)
Apr 24, 2017 2721 2740 2707 2733 0 +52.18(+1.95%)
Apr 21, 2017 2686 2697 2670 2681 0 -3.61(-0.13%)
Apr 20, 2017 2661 2696 2652 2684 0 +39.82(+1.51%)
Apr 19, 2017 2669 2676 2634 2644 0 -8.67(-0.33%)
Apr 18, 2017 2636 2667 2632 2653 0 +0.23(+0.01%)
Apr 17, 2017 2636 2656 2619 2653 0 +31.37(+1.20%)
Apr 13, 2017 2638 2658 2619 2621 0 -24.72(-0.93%)
Apr 12, 2017 2700 2707 2638 2646 0 -58.97(-2.18%)
Apr 11, 2017 2694 2714 2670 2705 0 +3.07(+0.11%)
Apr 10, 2017 2701 2733 2691 2702 0 +4.19(+0.16%)
Apr 07, 2017 2699 2713 2684 2698 0 -3.53(-0.13%)
Apr 06, 2017 2692 2715 2678 2701 0 +10.89(+0.40%)
Apr 05, 2017 2710 2745 2682 2690 0 -5.23(-0.19%)
Apr 04, 2017 2690 2706 2677 2696 0 +2.27(+0.08%)
Apr 03, 2017 2706 2722 2669 2693 0 -12.72(-0.47%)
Mar 31, 2017 2697 2728 2688 2706 0 +0.97(+0.04%)
Mar 30, 2017 2688 2713 2684 2705 0 +14.12(+0.52%)
Mar 29, 2017 2678 2702 2671 2691 0 +6.03(+0.22%)
Mar 28, 2017 2642 2698 2634 2685 0 +39.53(+1.49%)
Mar 27, 2017 2628 2653 2602 2645 0 -10.27(-0.39%)
Mar 24, 2017 2672 2687 2645 2656 0 -18.59(-0.70%)
Mar 23, 2017 2677 2693 2660 2674 0 -1.59(-0.06%)
Mar 22, 2017 2672 2685 2654 2676 0 +6.31(+0.24%)
Mar 21, 2017 2719 2730 2664 2670 0 -40.69(-1.50%)
Mar 20, 2017 2727 2731 2702 2710 0 -17.05(-0.63%)
Mar 17, 2017 2719 2738 2701 2727 0 +13.83(+0.51%)
Mar 16, 2017 2734 2743 2707 2714 0 -16.57(-0.61%)
Mar 15, 2017 2691 2741 2686 2730 0 +47.50(+1.77%)
Mar 14, 2017 2693 2701 2661 2683 0 -27.70(-1.02%)
Mar 13, 2017 2697 2718 2687 2710 0 +15.60(+0.58%)
Mar 10, 2017 2697 2715 2677 2695 0 +12.22(+0.46%)
Mar 09, 2017 2699 2712 2667 2682 0 -17.92(-0.66%)
Mar 08, 2017 2720 2732 2696 2700 0 -14.04(-0.52%)
Mar 07, 2017 2719 2734 2706 2714 0 -8.10(-0.30%)
Mar 06, 2017 2709 2731 2696 2723 0 -0.79(-0.03%)
Mar 03, 2017 2733 2742 2705 2723 0 -1.69(-0.06%)
Mar 02, 2017 2747 2758 2715 2725 0 -23.80(-0.87%)
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.