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, 2018 3096 3110 3039 3046 0 -43.72(-1.42%)
Apr 27, 2018 3065 3105 3048 3090 0 +18.04(+0.59%)
Apr 26, 2018 3119 3129 3019 3072 0 -57.59(-1.84%)
Apr 25, 2018 3089 3142 3050 3129 0 +33.21(+1.07%)
Apr 24, 2018 3233 3244 3039 3096 0 -104.52(-3.27%)
Apr 23, 2018 3247 3268 3184 3201 0 -39.88(-1.23%)
Apr 20, 2018 3241 3276 3198 3240 0 -4.29(-0.13%)
Apr 19, 2018 3249 3267 3213 3245 0 -8.88(-0.27%)
Apr 18, 2018 3229 3278 3212 3254 0 +43.01(+1.34%)
Apr 17, 2018 3210 3228 3191 3211 0 +27.81(+0.87%)
Apr 16, 2018 3186 3198 3163 3183 0 +24.41(+0.77%)
Apr 13, 2018 3183 3193 3143 3158 0 -0.59(-0.02%)
Apr 12, 2018 3131 3177 3125 3159 0 +45.45(+1.46%)
Apr 11, 2018 3113 3145 3098 3113 0 -28.78(-0.92%)
Apr 10, 2018 3119 3163 3111 3142 0 +69.27(+2.25%)
Apr 09, 2018 3090 3130 3066 3073 0 -1.86(-0.06%)
Apr 06, 2018 3137 3156 3037 3075 0 -91.72(-2.90%)
Apr 05, 2018 3175 3193 3140 3167 0 +11.71(+0.37%)
Apr 04, 2018 3081 3163 3065 3155 0 +16.80(+0.54%)
Apr 03, 2018 3104 3141 3074 3138 0 +49.40(+1.60%)
Apr 02, 2018 3165 3174 3039 3089 0 -86.52(-2.72%)
Mar 29, 2018 3175 3175 3175 3175 0 +46.96(+1.50%)
Mar 28, 2018 3159 3174 3111 3128 0 -23.77(-0.75%)
Mar 27, 2018 3226 3240 3134 3152 0 -67.33(-2.09%)
Mar 26, 2018 3177 3226 3142 3219 0 +92.06(+2.94%)
Mar 23, 2018 3214 3230 3120 3127 0 -78.72(-2.46%)
Mar 22, 2018 3277 3285 3202 3206 0 -105.88(-3.20%)
Mar 21, 2018 3294 3346 3277 3312 0 +20.17(+0.61%)
Mar 20, 2018 3297 3333 3272 3292 0 +8.09(+0.25%)
Mar 19, 2018 3315 3320 3249 3284 0 -46.79(-1.40%)
Mar 16, 2018 3281 3340 3271 3330 0 +54.69(+1.67%)
Mar 15, 2018 3267 3295 3247 3276 0 +13.44(+0.41%)
Mar 14, 2018 3310 3314 3252 3262 0 -24.98(-0.76%)
Mar 13, 2018 3309 3327 3272 3287 0 -10.76(-0.33%)
Mar 12, 2018 3345 3355 3281 3298 0 -40.90(-1.22%)
Mar 09, 2018 3286 3349 3266 3339 0 +87.02(+2.68%)
Mar 08, 2018 3243 3262 3205 3252 0 +30.79(+0.96%)
Mar 07, 2018 3220 3249 3205 3221 0 -4.18(-0.13%)
Mar 06, 2018 3219 3242 3190 3225 0 +21.71(+0.68%)
Mar 05, 2018 3155 3220 3135 3204 0 +35.97(+1.14%)
Mar 02, 2018 3151 3183 3119 3168 0 -3.89(-0.12%)
Mar 01, 2018 3227 3260 3154 3171 0 -57.83(-1.79%)
Feb 28, 2018 3324 3335 3226 3229 0 -81.05(-2.45%)
Feb 27, 2018 3350 3378 3305 3310 0 -41.33(-1.23%)
Feb 26, 2018 3325 3363 3303 3352 0 +48.53(+1.47%)
Feb 23, 2018 3314 3326 3266 3303 0 +7.67(+0.23%)
Feb 22, 2018 3294 3312 3291 3296 0 +23.96(+0.73%)
Feb 21, 2018 3254 3319 3250 3272 0 +20.05(+0.62%)
Feb 20, 2018 3249 3311 3233 3251 0 -45.90(-1.39%)
Feb 16, 2018 3297 3297 3297 3297 0 +25.89(+0.79%)
Feb 15, 2018 3271 3305 3216 3272 0 +24.81(+0.76%)
Feb 14, 2018 3211 3271 3178 3247 0 +33.99(+1.06%)
Feb 13, 2018 3203 3222 3189 3213 0 -0.03(-0.00%)
Feb 12, 2018 3170 3246 3152 3213 0 +69.11(+2.20%)
Feb 09, 2018 3121 3179 3028 3144 0 +64.61(+2.10%)
Feb 08, 2018 3187 3195 3078 3079 0 -113.38(-3.55%)
Feb 07, 2018 3215 3241 3182 3192 0 -25.35(-0.79%)
Feb 06, 2018 3114 3272 3076 3218 0 -12.20(-0.38%)
Feb 05, 2018 3298 3347 3166 3230 0 -91.37(-2.75%)
Feb 02, 2018 3348 3389 3280 3321 0 -49.44(-1.47%)
Feb 01, 2018 3355 3408 3298 3371 0 -23.48(-0.69%)
Jan 31, 2018 3430 3450 3377 3394 0 -16.22(-0.48%)
Jan 30, 2018 3413 3427 3398 3410 0 -28.07(-0.82%)
Jan 29, 2018 3473 3489 3435 3439 0 -47.58(-1.36%)
Jan 26, 2018 3443 3489 3426 3486 0 +51.32(+1.49%)
Jan 25, 2018 3446 3461 3394 3435 0 +6.59(+0.19%)
Jan 24, 2018 3456 3468 3407 3428 0 -14.50(-0.42%)
Jan 23, 2018 3450 3467 3428 3443 0 -5.09(-0.15%)
Jan 22, 2018 3438 3454 3404 3448 0 -0.13(-0.00%)
Jan 19, 2018 3452 3470 3426 3448 0 -2.27(-0.07%)
Jan 18, 2018 3459 3475 3436 3450 0 +2.99(+0.09%)
Jan 17, 2018 3449 3471 3433 3447 0 +13.78(+0.40%)
Jan 16, 2018 3459 3483 3410 3433 0 -26.67(-0.77%)
Jan 12, 2018 3460 3460 3460 3460 0 +18.41(+0.53%)
Jan 11, 2018 3400 3444 3387 3442 0 +50.30(+1.48%)
Jan 10, 2018 3380 3403 3363 3391 0 -4.41(-0.13%)
Jan 09, 2018 3393 3415 3374 3396 0 +10.68(+0.32%)
Jan 08, 2018 3374 3397 3355 3385 0 +9.00(+0.27%)
Jan 05, 2018 3362 3388 3337 3376 0 +29.19(+0.87%)
Jan 04, 2018 3336 3366 3324 3347 0 +16.17(+0.49%)
Jan 03, 2018 3308 3339 3282 3331 0 +21.37(+0.65%)
Jan 02, 2018 3300 3318 3273 3309 0 +24.44(+0.74%)
Dec 29, 2017 3285 3285 3285 3285 0 -10.85(-0.33%)
Dec 28, 2017 3297 3302 3273 3296 0 +7.79(+0.24%)
Dec 27, 2017 3288 3297 3272 3288 0 +4.36(+0.13%)
Dec 26, 2017 3285 3297 3271 3284 0 +0.29(+0.01%)
Dec 22, 2017 3290 3297 3264 3283 0 +0.76(+0.02%)
Dec 21, 2017 3275 3296 3246 3283 0 +16.67(+0.51%)
Dec 20, 2017 3270 3291 3253 3266 0 +12.74(+0.39%)
Dec 19, 2017 3269 3278 3239 3253 0 -6.08(-0.19%)
Dec 18, 2017 3208 3278 3198 3259 0 +71.60(+2.25%)
Dec 15, 2017 3172 3206 3159 3188 0 +33.56(+1.06%)
Dec 14, 2017 3199 3215 3151 3154 0 -40.39(-1.26%)
Dec 13, 2017 3169 3212 3161 3194 0 +28.29(+0.89%)
Dec 12, 2017 3166 3188 3151 3166 0 +2.23(+0.07%)
Dec 11, 2017 3183 3198 3154 3164 0 -19.83(-0.62%)
Dec 08, 2017 3176 3200 3151 3184 0 +22.54(+0.71%)
Dec 07, 2017 3118 3171 3111 3161 0 +45.59(+1.46%)
Dec 06, 2017 3114 3141 3096 3116 0 +8.44(+0.27%)
Dec 05, 2017 3132 3144 3099 3107 0 -29.58(-0.94%)
Dec 04, 2017 3157 3184 3137 3137 0 +8.91(+0.28%)
Dec 01, 2017 3155 3169 3084 3128 0 -29.90(-0.95%)
Nov 30, 2017 3126 3171 3115 3158 0 +44.94(+1.44%)
Nov 29, 2017 3131 3149 3103 3113 0 -17.93(-0.57%)
Nov 28, 2017 3078 3133 3067 3131 0 +71.70(+2.34%)
Nov 27, 2017 3054 3079 3046 3059 0 +6.67(+0.22%)
Nov 24, 2017 3070 3078 3044 3052 0 -11.55(-0.38%)
Nov 22, 2017 3044 3082 3036 3064 0 +29.99(+0.99%)
Nov 21, 2017 3018 3047 3009 3034 0 +21.46(+0.71%)
Nov 20, 2017 2996 3025 2986 3013 0 +18.90(+0.63%)
Nov 17, 2017 2963 3008 2952 2994 0 +16.33(+0.55%)
Nov 16, 2017 2944 2999 2926 2977 0 +10.34(+0.35%)
Nov 15, 2017 2984 2999 2950 2967 0 -29.91(-1.00%)
Nov 14, 2017 3008 3024 2985 2997 0 -17.62(-0.58%)
Nov 13, 2017 3023 3030 3000 3014 0 -16.21(-0.53%)
Nov 10, 2017 3021 3040 3004 3031 0 +4.97(+0.16%)
Nov 09, 2017 3041 3056 2983 3026 0 -35.87(-1.17%)
Nov 08, 2017 3072 3083 3044 3062 0 -17.30(-0.56%)
Nov 07, 2017 3096 3117 3056 3079 0 -22.06(-0.71%)
Nov 06, 2017 3095 3117 3077 3101 0 +8.86(+0.29%)
Nov 03, 2017 3096 3125 3071 3092 0 +4.61(+0.15%)
Nov 02, 2017 3085 3120 3063 3087 0 +12.55(+0.41%)
Nov 01, 2017 3101 3113 3064 3075 0 -8.32(-0.27%)
Oct 31, 2017 3125 3150 3066 3083 0 -40.70(-1.30%)
Oct 30, 2017 3122 3152 3087 3124 0 -20.28(-0.64%)
Oct 27, 2017 3134 3161 3111 3144 0 +6.84(+0.22%)
Oct 26, 2017 3130 3148 3114 3137 0 +22.98(+0.74%)
Oct 25, 2017 3119 3132 3085 3114 0 -7.91(-0.25%)
Oct 24, 2017 3116 3143 3105 3122 0 +24.75(+0.80%)
Oct 23, 2017 3107 3124 3087 3098 0 -7.35(-0.24%)
Oct 20, 2017 3088 3110 3074 3105 0 +32.70(+1.06%)
Oct 19, 2017 3066 3083 3050 3072 0 -2.84(-0.09%)
Oct 18, 2017 3076 3090 3062 3075 0 +2.77(+0.09%)
Oct 17, 2017 3078 3097 3063 3072 0 +11.39(+0.37%)
Oct 16, 2017 3049 3074 3030 3061 0 +18.79(+0.62%)
Oct 13, 2017 3057 3072 3032 3042 0 -6.31(-0.21%)
Oct 12, 2017 3019 3055 3016 3048 0 +24.89(+0.82%)
Oct 11, 2017 3030 3035 3011 3024 0 -5.42(-0.18%)
Oct 10, 2017 3046 3052 3018 3029 0 -5.72(-0.19%)
Oct 09, 2017 3039 3049 3023 3035 0 -1.05(-0.03%)
Oct 06, 2017 3033 3049 3023 3036 0 -2.80(-0.09%)
Oct 05, 2017 3035 3051 3022 3039 0 +4.24(+0.14%)
Oct 04, 2017 3024 3047 3011 3034 0 +10.00(+0.33%)
Oct 03, 2017 3015 3030 3000 3024 0 +12.56(+0.42%)
Oct 02, 2017 2971 3016 2960 3012 0 +29.22(+0.98%)
Sep 29, 2017 2981 2997 2965 2982 0 -1.77(-0.06%)
Sep 28, 2017 2979 3000 2962 2984 0 -4.00(-0.13%)
Sep 27, 2017 2986 3009 2963 2988 0 +12.65(+0.43%)
Sep 26, 2017 3001 3009 2959 2976 0 -20.96(-0.70%)
Sep 25, 2017 2998 3014 2975 2997 0 -1.49(-0.05%)
Sep 22, 2017 2987 3008 2979 2998 0 +6.89(+0.23%)
Sep 21, 2017 2997 3015 2978 2991 0 -8.92(-0.30%)
Sep 20, 2017 2975 3012 2965 3000 0 +39.27(+1.33%)
Sep 19, 2017 2945 2969 2935 2961 0 +18.68(+0.63%)
Sep 18, 2017 2919 2951 2904 2942 0 +32.04(+1.10%)
Sep 15, 2017 2884 2920 2877 2910 0 +22.06(+0.76%)
Sep 14, 2017 2869 2893 2859 2888 0 +15.05(+0.52%)
Sep 13, 2017 2863 2885 2849 2873 0 +4.91(+0.17%)
Sep 12, 2017 2855 2876 2846 2868 0 +17.82(+0.63%)
Sep 11, 2017 2830 2854 2820 2850 0 +35.44(+1.26%)
Sep 08, 2017 2783 2824 2774 2815 0 +27.49(+0.99%)
Sep 07, 2017 2789 2801 2758 2787 0 +1.96(+0.07%)
Sep 06, 2017 2777 2798 2757 2785 0 +28.71(+1.04%)
Sep 05, 2017 2772 2786 2746 2757 0 -20.14(-0.73%)
Sep 01, 2017 2781 2797 2764 2777 0 +5.20(+0.19%)
Aug 31, 2017 2773 2786 2755 2772 0 +8.99(+0.33%)
Aug 30, 2017 2743 2767 2738 2763 0 +19.38(+0.71%)
Aug 29, 2017 2728 2749 2718 2743 0 +2.10(+0.08%)
Aug 28, 2017 2748 2758 2725 2741 0 +0.10(+0.00%)
Aug 25, 2017 2735 2750 2727 2741 0 +19.86(+0.73%)
Aug 24, 2017 2743 2749 2718 2721 0 -18.62(-0.68%)
Aug 23, 2017 2745 2760 2734 2740 0 -21.15(-0.77%)
Aug 22, 2017 2726 2768 2720 2761 0 +46.00(+1.69%)
Aug 21, 2017 2717 2727 2704 2715 0 -0.39(-0.01%)
Aug 18, 2017 2716 2739 2700 2715 0 -10.36(-0.38%)
Aug 17, 2017 2767 2777 2723 2726 0 -49.96(-1.80%)
Aug 16, 2017 2782 2797 2769 2776 0 +0.60(+0.02%)
Aug 15, 2017 2784 2794 2765 2775 0 -8.10(-0.29%)
Aug 14, 2017 2765 2795 2758 2783 0 +35.24(+1.28%)
Aug 11, 2017 2748 2766 2730 2748 0 +1.67(+0.06%)
Aug 10, 2017 2792 2803 2743 2746 0 -58.83(-2.10%)
Aug 09, 2017 2809 2821 2792 2805 0 -17.82(-0.63%)
Aug 08, 2017 2828 2852 2811 2823 0 -10.89(-0.38%)
Aug 07, 2017 2841 2854 2818 2834 0 -13.48(-0.47%)
Aug 04, 2017 2844 2863 2821 2847 0 +8.15(+0.29%)
Aug 03, 2017 2830 2858 2803 2839 0 +0.91(+0.03%)
Aug 02, 2017 2818 2852 2802 2838 0 +13.37(+0.47%)
Aug 01, 2017 2816 2841 2775 2825 0 +13.04(+0.46%)
Jul 31, 2017 2797 2829 2784 2812 0 +8.47(+0.30%)
Jul 28, 2017 2802 2815 2771 2803 0 -5.07(-0.18%)
Jul 27, 2017 2820 2829 2789 2808 0 -2.24(-0.08%)
Jul 26, 2017 2829 2835 2800 2811 0 -18.67(-0.66%)
Jul 25, 2017 2839 2853 2810 2829 0 +13.07(+0.46%)
Jul 24, 2017 2819 2826 2796 2816 0 -1.54(-0.05%)
Jul 21, 2017 2820 2829 2790 2818 0 -15.37(-0.54%)
Jul 20, 2017 2841 2853 2823 2833 0 -13.18(-0.46%)
Jul 19, 2017 2823 2850 2806 2846 0 +30.11(+1.07%)
Jul 18, 2017 2833 2840 2804 2816 0 -21.70(-0.76%)
Jul 17, 2017 2824 2851 2813 2838 0 +9.77(+0.35%)
Jul 14, 2017 2826 2842 2811 2828 0 +8.57(+0.30%)
Jul 13, 2017 2824 2836 2807 2820 0 -5.08(-0.18%)
Jul 12, 2017 2828 2848 2816 2825 0 +17.05(+0.61%)
Jul 11, 2017 2806 2818 2780 2808 0 +3.38(+0.12%)
Jul 10, 2017 2784 2824 2776 2804 0 +14.89(+0.53%)
Jul 07, 2017 2776 2804 2766 2789 0 +18.84(+0.68%)
Jul 06, 2017 2777 2802 2763 2770 0 -18.14(-0.65%)
Jul 05, 2017 2801 2820 2766 2789 0 -13.38(-0.48%)
Jul 03, 2017 2788 2817 2772 2802 0 +22.28(+0.80%)
Jun 30, 2017 2750 2805 2747 2780 0 +41.30(+1.51%)
Jun 29, 2017 2769 2773 2717 2738 0 -25.36(-0.92%)
Jun 28, 2017 2756 2778 2748 2764 0 +26.74(+0.98%)
Jun 27, 2017 2756 2764 2733 2737 0 -18.91(-0.69%)
Jun 26, 2017 2774 2787 2746 2756 0 -8.23(-0.30%)
Jun 23, 2017 2749 2774 2734 2764 0 +16.51(+0.60%)
Jun 22, 2017 2754 2769 2733 2748 0 +2.95(+0.11%)
Jun 21, 2017 2806 2809 2737 2745 0 -63.72(-2.27%)
Jun 20, 2017 2831 2842 2801 2808 0 -37.70(-1.32%)
Jun 19, 2017 2826 2855 2818 2846 0 +30.66(+1.09%)
Jun 16, 2017 2794 2822 2783 2815 0 +25.43(+0.91%)
Jun 15, 2017 2747 2794 2740 2790 0 +18.74(+0.68%)
Jun 14, 2017 2800 2804 2756 2771 0 -24.87(-0.89%)
Jun 13, 2017 2791 2804 2772 2796 0 +6.79(+0.24%)
Jun 12, 2017 2792 2815 2771 2789 0 -1.17(-0.04%)
Jun 09, 2017 2761 2802 2753 2791 0 +38.22(+1.39%)
Jun 08, 2017 2745 2762 2694 2752 0 +51.19(+1.90%)
Jun 07, 2017 2737 2745 2688 2701 0 -32.39(-1.18%)
Jun 06, 2017 2742 2749 2718 2734 0 -19.90(-0.72%)
Jun 05, 2017 2773 2782 2749 2753 0 -23.09(-0.83%)
Jun 02, 2017 2766 2804 2761 2777 0 +11.38(+0.41%)
Jun 01, 2017 2753 2779 2738 2765 0 +22.45(+0.82%)
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%)
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.