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 (%)
Oct 30, 2009 1241 1259 1206 1210 0 -44.58(-3.55%)
Oct 29, 2009 1229 1264 1229 1255 0 +25.21(+2.05%)
Oct 28, 2009 1241 1260 1224 1230 0 -26.18(-2.08%)
Oct 27, 2009 1263 1283 1248 1256 0 -14.35(-1.13%)
Oct 26, 2009 1272 1309 1256 1270 0 -14.99(-1.17%)
Oct 23, 2009 1276 1292 1277 1285 0 -16.28(-1.25%)
Oct 22, 2009 1273 1310 1266 1302 0 +19.59(+1.53%)
Oct 21, 2009 1278 1312 1277 1282 0 -8.71(-0.67%)
Oct 20, 2009 1271 1297 1279 1291 0 +3.56(+0.28%)
Oct 19, 2009 1259 1297 1261 1287 0 +23.40(+1.85%)
Oct 16, 2009 1258 1279 1250 1264 0 -16.48(-1.29%)
Oct 15, 2009 1265 1285 1266 1280 0 -0.59(-0.05%)
Oct 14, 2009 1258 1285 1260 1281 0 +26.72(+2.13%)
Oct 13, 2009 1250 1267 1241 1254 0 -8.40(-0.67%)
Oct 12, 2009 1269 1274 1253 1263 0 +6.57(+0.52%)
Oct 09, 2009 1247 1257 1239 1256 0 +10.65(+0.86%)
Oct 08, 2009 1235 1265 1232 1245 0 +15.71(+1.28%)
Oct 07, 2009 1226 1247 1221 1230 0 -11.08(-0.89%)
Oct 06, 2009 1225 1263 1228 1241 0 +15.71(+1.28%)
Oct 05, 2009 1203 1230 1206 1225 0 +18.38(+1.52%)
Oct 02, 2009 1206 1226 1200 1207 0 -21.47(-1.75%)
Oct 01, 2009 1262 1266 1219 1228 0 -36.50(-2.89%)
Sep 30, 2009 1263 1291 1242 1265 0 -8.83(-0.69%)
Sep 29, 2009 1258 1286 1261 1273 0 +12.64(+1.00%)
Sep 28, 2009 1234 1272 1237 1261 0 +17.01(+1.37%)
Sep 25, 2009 1243 1260 1231 1244 0 -10.56(-0.84%)
Sep 24, 2009 1268 1288 1245 1254 0 -19.82(-1.56%)
Sep 23, 2009 1281 1298 1269 1274 0 -15.11(-1.17%)
Sep 22, 2009 1279 1301 1278 1289 0 +5.28(+0.41%)
Sep 21, 2009 1282 1301 1274 1284 0 -20.82(-1.60%)
Sep 18, 2009 1302 1323 1296 1305 0 -1.00(-0.08%)
Sep 17, 2009 1294 1323 1289 1306 0 +19.93(+1.55%)
Sep 16, 2009 1274 1314 1274 1286 0 +9.77(+0.77%)
Sep 15, 2009 1252 1286 1255 1276 0 +18.09(+1.44%)
Sep 14, 2009 1219 1264 1225 1258 0 +16.38(+1.32%)
Sep 11, 2009 1229 1257 1228 1242 0 +6.73(+0.54%)
Sep 10, 2009 1201 1237 1202 1235 0 +21.87(+1.80%)
Sep 09, 2009 1185 1221 1187 1213 0 +18.75(+1.57%)
Sep 08, 2009 1178 1204 1182 1194 0 +12.65(+1.07%)
Sep 04, 2009 1182 1182 1182 0 +21.18(+1.83%)
Sep 03, 2009 1144 1166 1145 1160 0 +12.05(+1.05%)
Sep 02, 2009 1147 1162 1139 1148 0 -0.62(-0.05%)
Sep 01, 2009 1161 1191 1144 1149 0 -20.99(-1.79%)
Aug 31, 2009 1162 1178 1155 1170 0 -13.80(-1.17%)
Aug 28, 2009 1188 1205 1172 1184 0 -5.67(-0.48%)
Aug 27, 2009 1187 1198 1170 1189 0 -2.28(-0.19%)
Aug 26, 2009 1181 1199 1176 1192 0 -0.95(-0.08%)
Aug 25, 2009 1162 1201 1164 1193 0 +25.34(+2.17%)
Aug 24, 2009 1152 1179 1156 1167 0 +8.02(+0.69%)
Aug 21, 2009 1135 1166 1130 1159 0 +28.39(+2.51%)
Aug 20, 2009 1114 1137 1107 1131 0 +14.48(+1.30%)
Aug 19, 2009 1098 1128 1099 1116 0 -1.06(-0.09%)
Aug 18, 2009 1085 1122 1088 1118 0 +20.00(+1.82%)
Aug 17, 2009 1114 1122 1088 1098 0 -35.06(-3.10%)
Aug 14, 2009 1149 1157 1121 1133 0 -22.68(-1.96%)
Aug 13, 2009 1161 1167 1144 1155 0 +2.18(+0.19%)
Aug 12, 2009 1138 1168 1132 1153 0 +12.47(+1.09%)
Aug 11, 2009 1142 1152 1124 1141 0 -3.36(-0.29%)
Aug 10, 2009 1141 1154 1127 1144 0 +1.26(+0.11%)
Aug 07, 2009 1128 1151 1119 1143 0 +28.30(+2.54%)
Aug 06, 2009 1119 1128 1106 1114 0 -2.81(-0.25%)
Aug 05, 2009 1143 1151 1108 1117 0 -30.95(-2.70%)
Aug 04, 2009 1122 1161 1107 1148 0 -0.62(-0.05%)
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.