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 (%)
Jan 31, 2012 1762 1769 1723 1739 0 -11.44(-0.65%)
Jan 30, 2012 1737 1754 1726 1750 0 +0.92(+0.05%)
Jan 27, 2012 1746 1764 1738 1749 0 -4.23(-0.24%)
Jan 26, 2012 1760 1778 1743 1754 0 -6.36(-0.36%)
Jan 25, 2012 1724 1769 1707 1760 0 +34.38(+1.99%)
Jan 24, 2012 1691 1731 1691 1726 0 +17.52(+1.03%)
Jan 23, 2012 1698 1723 1690 1708 0 +5.77(+0.34%)
Jan 20, 2012 1710 1717 1688 1702 0 -24.39(-1.41%)
Jan 19, 2012 1730 1740 1712 1727 0 +2.96(+0.17%)
Jan 18, 2012 1694 1725 1686 1724 0 +26.06(+1.53%)
Jan 17, 2012 1697 1724 1693 1698 0 +15.27(+0.91%)
Jan 13, 2012 1682 1682 1682 0 -16.41(-0.97%)
Jan 12, 2012 1671 1706 1657 1699 0 +35.73(+2.15%)
Jan 11, 2012 1656 1677 1650 1663 0 -11.15(-0.67%)
Jan 10, 2012 1660 1680 1654 1674 0 +31.45(+1.91%)
Jan 09, 2012 1624 1654 1620 1643 0 +19.75(+1.22%)
Jan 06, 2012 1638 1652 1614 1623 0 -15.21(-0.93%)
Jan 05, 2012 1615 1646 1602 1638 0 +4.17(+0.26%)
Jan 04, 2012 1621 1641 1616 1634 0 +45.27(+2.85%)
Dec 30, 2011 1594 1607 1587 1589 0 -5.12(-0.32%)
Dec 29, 2011 1573 1599 1568 1594 0 +26.48(+1.69%)
Dec 28, 2011 1600 1604 1561 1568 0 -31.30(-1.96%)
Dec 27, 2011 1593 1609 1579 1599 0 +4.33(+0.27%)
Dec 23, 2011 1594 1594 1594 0 +0.23(+0.01%)
Dec 21, 2011 1617 1622 1569 1594 0 -52.85(-3.21%)
Dec 20, 2011 1617 1656 1614 1647 0 +61.66(+3.89%)
Dec 19, 2011 1622 1630 1579 1585 0 -31.51(-1.95%)
Dec 16, 2011 1627 1652 1606 1617 0 +6.99(+0.43%)
Dec 15, 2011 1632 1639 1603 1610 0 +0.53(+0.03%)
Dec 14, 2011 1631 1639 1603 1609 0 -37.09(-2.25%)
Dec 13, 2011 1675 1692 1635 1647 0 -19.29(-1.16%)
Dec 12, 2011 1684 1688 1644 1666 0 -34.99(-2.06%)
Dec 09, 2011 1674 1709 1667 1701 0 +34.32(+2.06%)
Dec 08, 2011 1694 1708 1656 1666 0 -46.49(-2.71%)
Dec 07, 2011 1714 1729 1685 1713 0 -8.56(-0.50%)
Dec 06, 2011 1720 1738 1704 1722 0 +4.83(+0.28%)
Dec 05, 2011 1714 1737 1702 1717 0 +20.21(+1.19%)
Dec 02, 2011 1716 1737 1690 1696 0 -11.52(-0.67%)
Dec 01, 2011 1703 1730 1697 1708 0 -14.76(-0.86%)
Nov 30, 2011 1679 1726 1677 1723 0 +99.12(+6.10%)
Nov 29, 2011 1625 1654 1619 1624 0 -4.97(-0.31%)
Nov 28, 2011 1597 1644 1603 1629 0 +69.69(+4.47%)
Nov 25, 2011 1550 1587 1554 1559 0 -4.34(-0.28%)
Nov 23, 2011 1563 1563 1563 0 -45.70(-2.84%)
Nov 22, 2011 1603 1632 1597 1609 0 -14.99(-0.92%)
Nov 21, 2011 1614 1639 1600 1624 0 -34.19(-2.06%)
Nov 18, 2011 1665 1678 1647 1658 0 +5.97(+0.36%)
Nov 17, 2011 1676 1692 1638 1652 0 -35.06(-2.08%)
Nov 16, 2011 1696 1726 1683 1687 0 -34.78(-2.02%)
Nov 15, 2011 1686 1733 1684 1722 0 +18.18(+1.07%)
Nov 14, 2011 1696 1723 1690 1704 0 -8.95(-0.52%)
Nov 11, 2011 1685 1728 1693 1713 0 +36.84(+2.20%)
Nov 10, 2011 1674 1694 1661 1676 0 +20.79(+1.26%)
Nov 09, 2011 1673 1686 1642 1655 0 -68.28(-3.96%)
Nov 08, 2011 1709 1735 1683 1723 0 +29.13(+1.72%)
Nov 07, 2011 1694 1714 1660 1694 0 -11.14(-0.65%)
Nov 04, 2011 1702 1719 1674 1705 0 -12.42(-0.72%)
Nov 03, 2011 1671 1727 1650 1718 0 +69.43(+4.21%)
Nov 02, 2011 1637 1661 1624 1648 0 +45.04(+2.81%)
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.