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, 2009 1077 1111 1065 1073 0 +5.77(+0.54%)
Apr 29, 2009 1039 1081 1024 1068 0 +29.50(+2.84%)
Apr 28, 2009 1031 1053 1014 1038 0 -7.90(-0.76%)
Apr 27, 2009 1053 1068 1031 1046 0 -16.87(-1.59%)
Apr 24, 2009 1036 1080 1029 1063 0 +33.17(+3.22%)
Apr 23, 2009 1025 1042 999.42 1030 0 +3.73(+0.36%)
Apr 22, 2009 993.73 1051 988.25 1026 0 +23.32(+2.33%)
Apr 21, 2009 968.84 1010 959.51 1003 0 +27.03(+2.77%)
Apr 20, 2009 1007 1014 966.77 975.57 0 -53.38(-5.19%)
Apr 17, 2009 1020 1037 1005 1029 0 +7.28(+0.71%)
Apr 16, 2009 983.59 1030 972.27 1022 0 +40.10(+4.09%)
Apr 15, 2009 973.38 991.88 961.75 981.56 0 +7.38(+0.76%)
Apr 14, 2009 982.42 1001 958.22 974.17 0 -16.46(-1.66%)
Apr 13, 2009 993.64 1002 964.70 990.63 0 -15.95(-1.58%)
Apr 10, 2009 974.26 1013 970.64 1007 0 +0.00(+0.00%)
Apr 09, 2009 974.26 1013 970.64 1007 0 +58.22(+6.14%)
Apr 08, 2009 961.04 978.17 931.30 948.36 0 -8.64(-0.90%)
Apr 07, 2009 990.61 995.71 940.16 957.00 0 -20.64(-2.11%)
Apr 06, 2009 995.08 998.27 954.56 977.65 0 -26.92(-2.68%)
Apr 03, 2009 987.69 1012 977.25 1005 0 +18.38(+1.86%)
Apr 02, 2009 951.14 1006 946.34 986.19 0 +58.84(+6.35%)
Apr 01, 2009 888.67 933.23 879.47 927.35 0 +25.88(+2.87%)
Mar 31, 2009 895.11 926.51 883.57 901.47 0 +18.82(+2.13%)
Mar 30, 2009 890.51 903.23 861.83 882.64 0 -34.13(-3.72%)
Mar 27, 2009 926.15 933.49 906.60 916.77 0 -18.63(-1.99%)
Mar 26, 2009 906.20 937.53 895.38 935.41 0 +40.06(+4.47%)
Mar 25, 2009 885.67 917.88 866.13 895.35 0 +1.03(+0.12%)
Mar 24, 2009 897.18 912.16 878.20 894.31 0 -16.99(-1.86%)
Mar 23, 2009 876.43 912.21 873.53 911.30 0 +66.89(+7.92%)
Mar 20, 2009 877.80 884.51 839.28 844.40 0 -30.54(-3.49%)
Mar 19, 2009 887.73 895.08 864.99 874.94 0 -4.80(-0.55%)
Mar 18, 2009 849.28 893.24 831.77 879.74 0 +26.44(+3.10%)
Mar 17, 2009 834.85 853.70 813.16 853.30 0 +18.47(+2.21%)
Mar 16, 2009 846.03 865.35 831.05 834.84 0 -1.75(-0.21%)
Mar 13, 2009 854.61 857.92 819.62 836.58 0 -12.10(-1.43%)
Mar 12, 2009 833.32 852.23 812.66 848.68 0 +14.76(+1.77%)
Mar 11, 2009 832.37 850.55 816.78 833.92 0 +10.34(+1.26%)
Mar 10, 2009 780.95 827.23 776.44 823.58 0 +58.24(+7.61%)
Mar 09, 2009 770.16 791.98 757.46 765.34 0 -14.21(-1.82%)
Mar 06, 2009 788.84 809.13 755.77 779.55 0 -1.40(-0.18%)
Mar 05, 2009 801.92 808.10 761.33 780.95 0 -42.75(-5.19%)
Mar 04, 2009 808.31 836.37 795.39 823.70 0 +28.16(+3.54%)
Mar 03, 2009 810.19 818.74 789.97 795.54 0 -3.13(-0.39%)
Mar 02, 2009 833.01 839.23 793.81 798.68 0 -51.57(-6.07%)
Feb 27, 2009 852.98 875.62 831.65 850.25 0 -16.10(-1.86%)
Feb 26, 2009 893.91 903.07 862.04 866.35 0 -17.77(-2.01%)
Feb 25, 2009 910.12 914.38 866.62 884.13 0 -32.15(-3.51%)
Feb 24, 2009 893.30 922.59 878.73 916.27 0 +31.00(+3.50%)
Feb 23, 2009 939.08 947.15 882.60 885.27 0 -43.38(-4.67%)
Feb 20, 2009 919.68 945.71 905.23 928.65 0 -5.23(-0.56%)
Feb 19, 2009 961.12 975.41 929.91 933.88 0 -19.68(-2.06%)
Feb 18, 2009 963.07 971.78 938.99 953.56 0 -2.70(-0.28%)
Feb 17, 2009 984.50 992.06 947.77 956.26 0 -57.60(-5.68%)
Feb 16, 2009 1013 1038 999.96 1014 0 +0.00(+0.00%)
Feb 13, 2009 1013 1038 999.96 1014 0 -1.27(-0.13%)
Feb 12, 2009 1001 1021 975.20 1015 0 -3.31(-0.33%)
Feb 11, 2009 1029 1058 1004 1018 0 -2.03(-0.20%)
Feb 10, 2009 1071 1088 1011 1020 0 -59.99(-5.55%)
Feb 09, 2009 1051 1098 1037 1080 0 +26.46(+2.51%)
Feb 06, 2009 1035 1072 1031 1054 0 +22.05(+2.14%)
Feb 05, 2009 1005 1049 993.45 1032 0 +17.47(+1.72%)
Feb 04, 2009 1042 1065 1006 1014 0 -25.25(-2.43%)
Feb 03, 2009 1039 1056 1004 1040 0 +41.69(+4.18%)
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.