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, 2015 2390 2405 2362 2376 0 -22.81(-0.95%)
Apr 29, 2015 2386 2420 2360 2399 0 -4.92(-0.20%)
Apr 28, 2015 2384 2413 2365 2404 0 -14.97(-0.62%)
Apr 27, 2015 2404 2439 2392 2419 0 +30.22(+1.27%)
Apr 24, 2015 2399 2409 2371 2389 0 -16.41(-0.68%)
Apr 23, 2015 2390 2420 2378 2405 0 +5.60(+0.23%)
Apr 22, 2015 2392 2406 2364 2400 0 +7.52(+0.31%)
Apr 21, 2015 2413 2420 2378 2392 0 -18.85(-0.78%)
Apr 20, 2015 2401 2426 2396 2411 0 +21.61(+0.90%)
Apr 17, 2015 2404 2406 2373 2389 0 -32.12(-1.33%)
Apr 16, 2015 2422 2434 2406 2421 0 -10.84(-0.45%)
Apr 15, 2015 2408 2440 2401 2432 0 +35.63(+1.49%)
Apr 14, 2015 2386 2405 2374 2397 0 +5.05(+0.21%)
Apr 13, 2015 2365 2402 2354 2392 0 +28.82(+1.22%)
Apr 10, 2015 2365 2373 2346 2363 0 +5.17(+0.22%)
Apr 09, 2015 2355 2372 2340 2358 0 +0.29(+0.01%)
Apr 08, 2015 2353 2372 2337 2357 0 -0.50(-0.02%)
Apr 07, 2015 2372 2381 2348 2358 0 -21.29(-0.89%)
Apr 06, 2015 2333 2402 2320 2379 0 +47.28(+2.03%)
Apr 02, 2015 2332 2332 2332 2332 0 -2.44(-0.10%)
Apr 01, 2015 2345 2354 2318 2334 0 -21.00(-0.89%)
Mar 31, 2015 2352 2365 2329 2355 0 -8.01(-0.34%)
Mar 30, 2015 2358 2380 2349 2363 0 +16.63(+0.71%)
Mar 27, 2015 2342 2353 2320 2347 0 +8.80(+0.38%)
Mar 26, 2015 2329 2351 2317 2338 0 -2.62(-0.11%)
Mar 25, 2015 2368 2377 2337 2340 0 -21.51(-0.91%)
Mar 24, 2015 2358 2371 2346 2362 0 +0.99(+0.04%)
Mar 23, 2015 2366 2378 2350 2361 0 -0.65(-0.03%)
Mar 20, 2015 2350 2370 2334 2362 0 +19.81(+0.85%)
Mar 19, 2015 2356 2362 2324 2342 0 -26.77(-1.13%)
Mar 18, 2015 2320 2379 2296 2369 0 +41.84(+1.80%)
Mar 17, 2015 2322 2335 2308 2327 0 -15.56(-0.66%)
Mar 16, 2015 2313 2346 2308 2342 0 +39.28(+1.71%)
Mar 13, 2015 2321 2324 2287 2303 0 -23.99(-1.03%)
Mar 12, 2015 2308 2333 2298 2327 0 +28.18(+1.23%)
Mar 11, 2015 2311 2320 2283 2299 0 -5.65(-0.25%)
Mar 10, 2015 2318 2326 2297 2304 0 -36.56(-1.56%)
Mar 09, 2015 2329 2350 2319 2341 0 +18.71(+0.81%)
Mar 06, 2015 2351 2360 2313 2322 0 -53.75(-2.26%)
Mar 05, 2015 2363 2379 2347 2376 0 +14.71(+0.62%)
Mar 04, 2015 2362 2385 2348 2361 0 -23.45(-0.98%)
Mar 03, 2015 2391 2403 2382 2385 0 -5.54(-0.23%)
Mar 02, 2015 2374 2400 2364 2390 0 +16.81(+0.71%)
Feb 27, 2015 2383 2396 2365 2374 0 -10.24(-0.43%)
Feb 26, 2015 2383 2399 2376 2384 0 -3.64(-0.15%)
Feb 25, 2015 2393 2405 2368 2387 0 -4.03(-0.17%)
Feb 24, 2015 2382 2399 2368 2391 0 +0.11(+0.00%)
Feb 23, 2015 2390 2398 2371 2391 0 -1.11(-0.05%)
Feb 20, 2015 2380 2400 2352 2392 0 +8.02(+0.34%)
Feb 19, 2015 2378 2395 2367 2384 0 -4.52(-0.19%)
Feb 18, 2015 2380 2410 2368 2389 0 +6.72(+0.28%)
Feb 17, 2015 2384 2398 2365 2382 0 -5.50(-0.23%)
Feb 13, 2015 2388 2388 2388 2388 0 +16.50(+0.70%)
Feb 12, 2015 2346 2376 2341 2371 0 +32.40(+1.39%)
Feb 11, 2015 2345 2355 2319 2339 0 -11.40(-0.49%)
Feb 10, 2015 2343 2358 2318 2350 0 +18.85(+0.81%)
Feb 09, 2015 2311 2349 2308 2331 0 +11.19(+0.48%)
Feb 06, 2015 2326 2340 2308 2320 0 -3.32(-0.14%)
Feb 05, 2015 2311 2340 2295 2324 0 +15.00(+0.65%)
Feb 04, 2015 2358 2367 2298 2308 0 -62.59(-2.64%)
Feb 03, 2015 2329 2385 2314 2371 0 +30.10(+1.29%)
Feb 02, 2015 2283 2347 2273 2341 0 +66.62(+2.93%)
Jan 30, 2015 2274 2300 2262 2274 0 -18.77(-0.82%)
Jan 29, 2015 2264 2302 2250 2293 0 +26.39(+1.16%)
Jan 28, 2015 2322 2330 2259 2267 0 -47.98(-2.07%)
Jan 27, 2015 2312 2348 2289 2315 0 -45.88(-1.94%)
Jan 26, 2015 2339 2381 2307 2361 0 +45.48(+1.96%)
Jan 23, 2015 2345 2358 2309 2315 0 -38.22(-1.62%)
Jan 22, 2015 2348 2359 2325 2353 0 -7.13(-0.30%)
Jan 21, 2015 2338 2372 2326 2360 0 +16.65(+0.71%)
Jan 20, 2015 2351 2365 2317 2344 0 +5.48(+0.23%)
Jan 16, 2015 2310 2343 2296 2338 0 +21.47(+0.93%)
Jan 15, 2015 2318 2320 2314 2317 0 -26.27(-1.12%)
Jan 14, 2015 2328 2351 2307 2343 0 -18.72(-0.79%)
Jan 13, 2015 2362 2362 2362 2362 0 -5.97(-0.25%)
Jan 12, 2015 2388 2398 2348 2368 0 -24.99(-1.04%)
Jan 09, 2015 2423 2429 2376 2393 0 -28.28(-1.17%)
Jan 08, 2015 2390 2429 2378 2421 0 +53.85(+2.27%)
Jan 07, 2015 2385 2392 2353 2367 0 +4.22(+0.18%)
Jan 06, 2015 2391 2400 2341 2363 0 -23.64(-0.99%)
Jan 05, 2015 2435 2449 2380 2387 0 -68.11(-2.77%)
Jan 02, 2015 2462 2475 2423 2455 0 -1.77(-0.07%)
Dec 31, 2014 2457 2457 2457 2457 0 -24.61(-0.99%)
Dec 30, 2014 2488 2498 2474 2481 0 -13.03(-0.52%)
Dec 29, 2014 2489 2506 2482 2494 0 -2.04(-0.08%)
Dec 26, 2014 2503 2513 2492 2496 0 +3.70(+0.15%)
Dec 24, 2014 2493 2493 2493 2493 0 -1.69(-0.07%)
Dec 23, 2014 2485 2513 2478 2494 0 +18.24(+0.74%)
Dec 22, 2014 2465 2485 2450 2476 0 +15.78(+0.64%)
Dec 19, 2014 2452 2482 2434 2460 0 +12.42(+0.51%)
Dec 18, 2014 2409 2452 2393 2448 0 +74.53(+3.14%)
Dec 17, 2014 2339 2381 2311 2373 0 +30.20(+1.29%)
Dec 16, 2014 2343 2398 2342 2343 0 +19.72(+0.85%)
Dec 15, 2014 2350 2368 2307 2323 0 -10.23(-0.44%)
Dec 12, 2014 2384 2400 2329 2334 0 -83.57(-3.46%)
Dec 11, 2014 2426 2454 2406 2417 0 +2.01(+0.08%)
Dec 10, 2014 2479 2485 2407 2415 0 -75.16(-3.02%)
Dec 09, 2014 2448 2493 2440 2490 0 +13.94(+0.56%)
Dec 08, 2014 2524 2536 2460 2476 0 -48.12(-1.91%)
Dec 05, 2014 2519 2541 2507 2524 0 +7.67(+0.30%)
Dec 04, 2014 2523 2538 2505 2517 0 -13.97(-0.55%)
Dec 03, 2014 2497 2538 2491 2531 0 +42.06(+1.69%)
Dec 02, 2014 2460 2497 2452 2489 0 +26.99(+1.10%)
Dec 01, 2014 2489 2493 2449 2462 0 -37.80(-1.51%)
Nov 28, 2014 2545 2548 2486 2500 0 -57.32(-2.24%)
Nov 26, 2014 2557 2557 2557 2557 0 -13.62(-0.53%)
Nov 25, 2014 2570 2582 2549 2570 0 +4.40(+0.17%)
Nov 24, 2014 2559 2573 2549 2566 0 +11.05(+0.43%)
Nov 21, 2014 2546 2576 2534 2555 0 +35.47(+1.41%)
Nov 20, 2014 2494 2530 2487 2520 0 +10.42(+0.42%)
Nov 19, 2014 2512 2524 2489 2509 0 -8.39(-0.33%)
Nov 18, 2014 2504 2535 2496 2518 0 +15.03(+0.60%)
Nov 17, 2014 2500 2517 2491 2502 0 -3.97(-0.16%)
Nov 14, 2014 2492 2518 2488 2506 0 +10.08(+0.40%)
Nov 13, 2014 2520 2529 2484 2496 0 -21.95(-0.87%)
Nov 12, 2014 2507 2531 2504 2518 0 -6.97(-0.28%)
Nov 11, 2014 2541 2548 2515 2525 0 -17.08(-0.67%)
Nov 10, 2014 2537 2550 2527 2542 0 +8.06(+0.32%)
Nov 07, 2014 2532 2547 2516 2534 0 +5.72(+0.23%)
Nov 06, 2014 2522 2538 2510 2529 0 +11.24(+0.45%)
Nov 05, 2014 2520 2534 2496 2517 0 +10.64(+0.42%)
Nov 04, 2014 2529 2543 2489 2507 0 -12.31(-0.49%)
Nov 03, 2014 2517 2535 2496 2519 0 +7.06(+0.28%)
Oct 31, 2014 2509 2529 2491 2512 0 +38.03(+1.54%)
Oct 30, 2014 2436 2486 2434 2474 0 +12.53(+0.51%)
Oct 28, 2014 2418 2478 2415 2461 0 +68.29(+2.85%)
Oct 27, 2014 2380 2400 2375 2393 0 -1.58(-0.07%)
Oct 24, 2014 2377 2402 2366 2395 0 +11.51(+0.48%)
Oct 23, 2014 2367 2409 2361 2383 0 +10.47(+0.44%)
Oct 21, 2014 2316 2379 2320 2373 0 +68.56(+2.98%)
Oct 20, 2014 2274 2306 2276 2304 0 +13.47(+0.59%)
Oct 17, 2014 2290 2324 2275 2291 0 +21.50(+0.95%)
Oct 16, 2014 2194 2283 2194 2269 0 +35.30(+1.58%)
Oct 15, 2014 2207 2242 2170 2234 0 +0.53(+0.02%)
Oct 14, 2014 2221 2276 2215 2233 0 +28.55(+1.29%)
Oct 13, 2014 2255 2269 2200 2205 0 -49.00(-2.17%)
Oct 10, 2014 2268 2289 2246 2254 0 -15.01(-0.66%)
Oct 09, 2014 2336 2338 2264 2269 0 -71.68(-3.06%)
Oct 08, 2014 2300 2345 2281 2340 0 +42.11(+1.83%)
Oct 07, 2014 2330 2339 2296 2298 0 -52.13(-2.22%)
Oct 06, 2014 2357 2369 2336 2351 0 +1.35(+0.06%)
Oct 03, 2014 2361 2370 2336 2349 0 +16.28(+0.70%)
Oct 02, 2014 2323 2350 2306 2333 0 +12.36(+0.53%)
Oct 01, 2014 2349 2353 2310 2321 0 -42.04(-1.78%)
Sep 30, 2014 2369 2385 2355 2363 0 -10.01(-0.42%)
Sep 29, 2014 2354 2378 2346 2373 0 -9.68(-0.41%)
Sep 26, 2014 2361 2388 2349 2382 0 +24.05(+1.02%)
Sep 25, 2014 2398 2402 2356 2358 0 -92.37(-3.77%)
Sep 19, 2014 2461 2471 2438 2451 0 -1.59(-0.06%)
Sep 18, 2014 2450 2460 2439 2452 0 +10.67(+0.44%)
Sep 17, 2014 2435 2464 2428 2441 0 +6.37(+0.26%)
Sep 16, 2014 2418 2440 2411 2435 0 +3.01(+0.12%)
Sep 15, 2014 2437 2445 2422 2432 0 -10.52(-0.43%)
Sep 12, 2014 2450 2456 2431 2443 0 -10.43(-0.43%)
Sep 11, 2014 2449 2464 2442 2453 0 -6.45(-0.26%)
Sep 10, 2014 2450 2469 2444 2460 0 -1.11(-0.05%)
Sep 09, 2014 2452 2479 2447 2461 0 -1.70(-0.07%)
Sep 08, 2014 2453 2474 2456 2462 0 -5.26(-0.21%)
Sep 05, 2014 2443 2475 2436 2468 0 +12.77(+0.52%)
Sep 04, 2014 2445 2479 2437 2455 0 +11.31(+0.46%)
Sep 03, 2014 2453 2468 2437 2444 0 -5.69(-0.23%)
Sep 02, 2014 2447 2463 2435 2449 0 +10.75(+0.44%)
Aug 29, 2014 2438 2438 2438 0 +0.74(+0.03%)
Aug 28, 2014 2435 2445 2425 2438 0 -8.97(-0.37%)
Aug 27, 2014 2442 2457 2434 2447 0 -0.68(-0.03%)
Aug 26, 2014 2449 2468 2441 2447 0 -9.94(-0.40%)
Aug 25, 2014 2452 2469 2447 2457 0 +9.25(+0.38%)
Aug 22, 2014 2443 2463 2439 2448 0 -3.93(-0.16%)
Aug 21, 2014 2443 2461 2433 2452 0 -0.06(-0.00%)
Aug 20, 2014 2423 2463 2425 2452 0 +19.46(+0.80%)
Aug 19, 2014 2418 2441 2422 2433 0 +7.14(+0.29%)
Aug 18, 2014 2392 2429 2398 2425 0 +37.12(+1.55%)
Aug 15, 2014 2404 2410 2369 2388 0 -5.65(-0.24%)
Aug 14, 2014 2381 2401 2382 2394 0 +2.82(+0.12%)
Aug 13, 2014 2367 2398 2367 2391 0 +15.16(+0.64%)
Aug 12, 2014 2373 2396 2364 2376 0 +1.64(+0.07%)
Aug 11, 2014 2378 2396 2367 2374 0 -0.20(-0.01%)
Aug 08, 2014 2335 2376 2335 2375 0 +38.32(+1.64%)
Aug 07, 2014 2349 2365 2328 2336 0 +0.90(+0.04%)
Aug 06, 2014 2344 2362 2309 2335 0 -42.61(-1.79%)
Aug 05, 2014 2357 2416 2329 2378 0 -20.83(-0.87%)
Aug 04, 2014 2379 2407 2366 2399 0 +22.45(+0.94%)
Aug 01, 2014 2370 2394 2351 2376 0 -16.59(-0.69%)
Jul 31, 2014 2437 2444 2390 2393 0 -121.17(-4.82%)
Jul 23, 2014 2518 2532 2505 2514 0 -13.38(-0.53%)
Jul 22, 2014 2517 2544 2519 2527 0 +11.52(+0.46%)
Jul 21, 2014 2504 2526 2500 2516 0 -3.32(-0.13%)
Jul 18, 2014 2494 2525 2497 2519 0 +20.44(+0.82%)
Jul 17, 2014 2510 2529 2494 2499 0 -40.40(-1.59%)
Jul 16, 2014 2529 2550 2524 2539 0 +13.93(+0.55%)
Jul 15, 2014 2510 2538 2510 2525 0 +2.86(+0.11%)
Jul 14, 2014 2527 2542 2518 2522 0 +6.65(+0.26%)
Jul 11, 2014 2516 2533 2497 2516 0 -0.55(-0.02%)
Jul 10, 2014 2503 2531 2505 2516 0 -23.87(-0.94%)
Jul 09, 2014 2538 2559 2530 2540 0 -3.88(-0.15%)
Jul 08, 2014 2531 2558 2526 2544 0 -3.72(-0.15%)
Jul 07, 2014 2544 2566 2528 2548 0 -9.90(-0.39%)
Jul 03, 2014 2558 2558 2558 0 +24.37(+0.96%)
Jul 02, 2014 2526 2546 2519 2533 0 -5.34(-0.21%)
Jul 01, 2014 2516 2553 2515 2539 0 +14.46(+0.57%)
Jun 30, 2014 2526 2544 2512 2524 0 -13.42(-0.53%)
Jun 27, 2014 2508 2547 2513 2538 0 +10.94(+0.43%)
Jun 26, 2014 2525 2540 2509 2527 0 -9.10(-0.36%)
Jun 25, 2014 2528 2549 2522 2536 0 +1.92(+0.08%)
Jun 24, 2014 2541 2574 2530 2534 0 -25.44(-0.99%)
Jun 23, 2014 2572 2589 2554 2559 0 -17.89(-0.69%)
Jun 20, 2014 2553 2593 2554 2577 0 +19.50(+0.76%)
Jun 19, 2014 2567 2586 2538 2558 0 -8.66(-0.34%)
Jun 18, 2014 2536 2571 2531 2566 0 +21.85(+0.86%)
Jun 17, 2014 2510 2558 2512 2544 0 +20.68(+0.82%)
Jun 16, 2014 2511 2540 2511 2524 0 -1.64(-0.06%)
Jun 13, 2014 2517 2539 2514 2525 0 +2.82(+0.11%)
Jun 12, 2014 2533 2549 2515 2523 0 -26.75(-1.05%)
Jun 11, 2014 2541 2563 2538 2549 0 -15.29(-0.60%)
Jun 10, 2014 2572 2580 2554 2565 0 +8.32(+0.33%)
Jun 06, 2014 2544 2561 2539 2556 0 +17.50(+0.69%)
Jun 05, 2014 2510 2544 2501 2539 0 +36.84(+1.47%)
Jun 04, 2014 2499 2515 2491 2502 0 -1.53(-0.06%)
Jun 03, 2014 2491 2517 2488 2504 0 -6.23(-0.25%)
Jun 02, 2014 2505 2518 2481 2510 0 +9.66(+0.39%)
May 30, 2014 2498 2508 2485 2500 0 +1.44(+0.06%)
May 29, 2014 2494 2507 2478 2499 0 +2.91(+0.12%)
May 28, 2014 2506 2522 2493 2496 0 -12.51(-0.50%)
May 27, 2014 2497 2522 2490 2508 0 +20.76(+0.83%)
May 23, 2014 2488 2488 2488 0 +15.77(+0.64%)
May 22, 2014 2462 2488 2452 2472 0 +13.85(+0.56%)
May 21, 2014 2450 2471 2439 2458 0 +15.50(+0.63%)
May 20, 2014 2483 2488 2433 2442 0 -46.57(-1.87%)
May 19, 2014 2470 2498 2466 2489 0 +8.94(+0.36%)
May 16, 2014 2476 2487 2457 2480 0 +5.54(+0.22%)
May 15, 2014 2484 2500 2449 2474 0 -28.18(-1.13%)
May 14, 2014 2523 2535 2498 2503 0 -32.95(-1.30%)
May 13, 2014 2536 2553 2530 2536 0 -5.82(-0.23%)
May 12, 2014 2504 2547 2507 2541 0 +47.15(+1.89%)
May 09, 2014 2485 2504 2469 2494 0 -2.64(-0.11%)
May 08, 2014 2483 2525 2482 2497 0 +2.85(+0.11%)
May 07, 2014 2481 2500 2459 2494 0 +20.19(+0.82%)
May 06, 2014 2491 2510 2470 2474 0 -31.82(-1.27%)
May 05, 2014 2498 2516 2478 2506 0 -3.87(-0.15%)
May 02, 2014 2514 2535 2498 2510 0 -8.71(-0.35%)
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.