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%)
Feb 02, 2009 987.09 1012 965.02 998.04 0 -17.98(-1.77%)
Jan 30, 2009 1050 1063 1006 1016 0 -31.73(-3.03%)
Jan 29, 2009 1082 1088 1038 1048 0 -48.47(-4.42%)
Jan 28, 2009 1074 1109 1068 1096 0 +42.07(+3.99%)
Jan 27, 2009 1036 1064 1031 1054 0 +27.03(+2.63%)
Jan 26, 2009 1023 1065 1008 1027 0 +2.10(+0.20%)
Jan 23, 2009 1007 1047 993.33 1025 0 -0.09(-0.01%)
Jan 22, 2009 1034 1046 998.25 1025 0 -25.79(-2.45%)
Jan 21, 2009 1028 1062 1003 1051 0 +38.69(+3.82%)
Jan 20, 2009 1033 1062 993.09 1012 0 -82.48(-7.53%)
Jan 19, 2009 1102 1106 1078 1095 0 +41.75(+3.97%)
Jan 16, 2009 1073 1085 1016 1053 0 +3.28(+0.31%)
Jan 15, 2009 1031 1060 995.02 1050 0 +20.45(+1.99%)
Jan 14, 2009 1051 1055 1014 1029 0 -39.35(-3.68%)
Jan 13, 2009 1072 1090 1050 1069 0 -6.45(-0.60%)
Jan 12, 2009 1105 1108 1065 1075 0 -32.00(-2.89%)
Jan 09, 2009 1145 1156 1095 1107 0 -35.92(-3.14%)
Jan 08, 2009 1123 1149 1109 1143 0 +8.66(+0.76%)
Jan 07, 2009 1176 1186 1123 1134 0 -66.86(-5.57%)
Jan 06, 2009 1170 1216 1159 1201 0 +41.58(+3.59%)
Jan 05, 2009 1166 1186 1141 1160 0 -7.73(-0.66%)
Jan 02, 2009 1130 1176 1115 1167 0 +42.26(+3.76%)
Jan 01, 2009 1104 1138 1092 1125 0 +0.00(+0.00%)
Dec 31, 2008 1104 1138 1092 1125 0 +24.12(+2.19%)
Dec 30, 2008 1063 1104 1058 1101 0 +54.48(+5.21%)
Dec 29, 2008 1047 1063 1025 1046 0 -5.13(-0.49%)
Dec 26, 2008 1040 1056 1030 1052 0 +17.42(+1.68%)
Dec 25, 2008 1024 1045 1018 1034 0 +0.00(+0.00%)
Dec 24, 2008 1024 1045 1018 1034 0 +3.68(+0.36%)
Dec 23, 2008 1061 1075 1020 1030 0 -19.56(-1.86%)
Dec 22, 2008 1045 1070 1024 1050 0 +1.07(+0.10%)
Dec 19, 2008 1090 1114 1035 1049 0 -21.36(-2.00%)
Dec 18, 2008 1088 1117 1053 1070 0 -31.56(-2.86%)
Dec 17, 2008 1051 1120 1038 1102 0 +31.67(+2.96%)
Dec 16, 2008 994.63 1077 987.14 1070 0 +78.78(+7.95%)
Dec 15, 2008 1018 1034 976.55 991.41 0 -20.98(-2.07%)
Dec 12, 2008 966.89 1019 956.80 1012 0 +17.77(+1.79%)
Dec 11, 2008 1033 1054 986.07 994.62 0 -42.34(-4.08%)
Dec 10, 2008 1025 1060 1011 1037 0 +22.97(+2.27%)
Dec 09, 2008 1025 1049 989.65 1014 0 -33.42(-3.19%)
Dec 08, 2008 1025 1075 1010 1047 0 +52.23(+5.25%)
Dec 05, 2008 969.26 1002 934.01 995.18 0 +9.44(+0.96%)
Dec 04, 2008 1023 1046 961.78 985.74 0 -50.21(-4.85%)
Dec 03, 2008 984.54 1046 963.12 1036 0 +35.79(+3.58%)
Dec 02, 2008 972.60 1005 956.86 1000 0 +41.17(+4.29%)
Dec 01, 2008 1071 1075 955.87 958.99 0 -152.61(-13.73%)
Nov 28, 2008 1075 1113 1060 1112 0 +27.15(+2.50%)
Nov 27, 2008 1025 1090 1006 1084 0 +0.00(+0.00%)
Nov 26, 2008 1025 1090 1006 1084 0 +28.21(+2.67%)
Nov 25, 2008 1027 1068 1004 1056 0 +43.53(+4.30%)
Nov 24, 2008 977.65 1038 956.54 1013 0 +47.42(+4.91%)
Nov 21, 2008 926.14 974.42 881.01 965.29 0 +60.71(+6.71%)
Nov 20, 2008 951.99 993.76 897.38 904.58 0 -57.82(-6.01%)
Nov 19, 2008 1008 1037 957.82 962.40 0 -50.03(-4.94%)
Nov 18, 2008 990.57 1029 969.44 1012 0 +23.00(+2.32%)
Nov 17, 2008 1014 1031 980.71 989.43 0 -36.42(-3.55%)
Nov 14, 2008 1056 1082 983.31 1026 0 -73.90(-6.72%)
Nov 13, 2008 985.34 1104 957.08 1100 0 +119.85(+12.23%)
Nov 12, 2008 1005 1019 974.40 979.91 0 -32.78(-3.24%)
Nov 11, 2008 1039 1057 994.91 1013 0 -40.01(-3.80%)
Nov 10, 2008 1068 1108 1031 1053 0 +19.55(+1.89%)
Nov 07, 2008 1021 1045 996.68 1033 0 +20.10(+1.98%)
Nov 06, 2008 1073 1083 1005 1013 0 -70.13(-6.47%)
Nov 05, 2008 1121 1155 1067 1083 0 -59.10(-5.17%)
Nov 04, 2008 1105 1160 1081 1142 0 +69.36(+6.46%)
Nov 03, 2008 1061 1084 1041 1073 0 -1.25(-0.12%)
Oct 31, 2008 1055 1090 1002 1074 0 +18.39(+1.74%)
Oct 30, 2008 1066 1106 1022 1056 0 +10.68(+1.02%)
Oct 29, 2008 1045 1101 1018 1045 0 +5.90(+0.57%)
Oct 28, 2008 986.07 1045 932.36 1039 0 +76.60(+7.96%)
Oct 27, 2008 963.80 1025 947.55 962.60 0 -24.81(-2.51%)
Oct 24, 2008 963.39 1028 947.04 987.41 0 -61.66(-5.88%)
Oct 23, 2008 1053 1088 989.43 1049 0 +1.34(+0.13%)
Oct 22, 2008 1089 1098 1008 1048 0 -63.56(-5.72%)
Oct 21, 2008 1129 1175 1099 1111 0 -37.08(-3.23%)
Oct 20, 2008 1114 1156 1087 1148 0 +47.16(+4.28%)
Oct 17, 2008 1102 1170 1073 1101 0 -31.18(-2.75%)
Oct 16, 2008 1063 1147 1013 1132 0 +68.72(+6.46%)
Oct 15, 2008 1174 1182 1057 1064 0 -130.90(-10.96%)
Oct 14, 2008 1279 1314 1149 1195 0 -49.09(-3.95%)
Oct 13, 2008 1152 1265 1110 1244 0 +158.74(+14.63%)
Oct 10, 2008 1036 1143 968.30 1085 0 +6.26(+0.58%)
Oct 09, 2008 1169 1196 1067 1079 0 -75.39(-6.53%)
Oct 08, 2008 1133 1215 1108 1154 0 -5.14(-0.44%)
Oct 07, 2008 1236 1255 1154 1159 0 -56.18(-4.62%)
Oct 06, 2008 1226 1242 1139 1215 0 -33.37(-2.67%)
Oct 03, 2008 1274 1332 1245 1249 0 -4.43(-0.35%)
Oct 02, 2008 1314 1318 1243 1253 0 -66.77(-5.06%)
Oct 01, 2008 1347 1367 1304 1320 0 -42.59(-3.13%)
Sep 30, 2008 1324 1371 1302 1363 0 +63.59(+4.90%)
Sep 29, 2008 1378 1386 1268 1299 0 -95.90(-6.88%)
Sep 26, 2008 1381 1406 1353 1395 0 -8.96(-0.64%)
Sep 25, 2008 1390 1425 1371 1404 0 +22.41(+1.62%)
Sep 24, 2008 1404 1415 1362 1381 0 -15.12(-1.08%)
Sep 23, 2008 1447 1461 1389 1397 0 -51.29(-3.54%)
Sep 22, 2008 1494 1510 1439 1448 0 -60.99(-4.04%)
Sep 19, 2008 1520 1616 1419 1509 0 +49.22(+3.37%)
Sep 18, 2008 1405 1473 1345 1460 0 +70.56(+5.08%)
Sep 17, 2008 1431 1443 1374 1389 0 -59.99(-4.14%)
Sep 16, 2008 1412 1464 1387 1449 0 +14.22(+0.99%)
Sep 15, 2008 1455 1483 1424 1435 0 -56.40(-3.78%)
Sep 12, 2008 1473 1503 1464 1491 0 +6.43(+0.43%)
Sep 11, 2008 1455 1488 1429 1485 0 +14.35(+0.98%)
Sep 10, 2008 1436 1487 1425 1470 0 +46.09(+3.24%)
Sep 09, 2008 1511 1520 1421 1424 0 -80.09(-5.32%)
Sep 08, 2008 1515 1545 1474 1504 0 +21.91(+1.48%)
Sep 05, 2008 1479 1497 1449 1482 0 -1.10(-0.07%)
Sep 04, 2008 1546 1550 1473 1484 0 -72.87(-4.68%)
Sep 03, 2008 1561 1580 1530 1556 0 -6.33(-0.41%)
Sep 02, 2008 1583 1611 1551 1563 0 +0.40(+0.03%)
Sep 01, 2008 1584 1593 1557 1562 0 +0.00(+0.00%)
Aug 29, 2008 1584 1593 1557 1562 0 -25.60(-1.61%)
Aug 28, 2008 1551 1599 1546 1588 0 +45.32(+2.94%)
Aug 27, 2008 1537 1555 1520 1543 0 +5.95(+0.39%)
Aug 26, 2008 1552 1566 1519 1537 0 -16.95(-1.09%)
Aug 25, 2008 1579 1586 1544 1554 0 -37.33(-2.35%)
Aug 22, 2008 1568 1599 1560 1591 0 +28.68(+1.84%)
Aug 21, 2008 1555 1578 1539 1562 0 -4.01(-0.26%)
Aug 20, 2008 1570 1579 1545 1566 0 -1.05(-0.07%)
Aug 19, 2008 1597 1601 1552 1567 0 -35.51(-2.22%)
Aug 18, 2008 1630 1643 1591 1603 0 -25.32(-1.56%)
Aug 15, 2008 1629 1654 1606 1628 0 +9.05(+0.56%)
Aug 14, 2008 1612 1638 1591 1619 0 -2.02(-0.12%)
Aug 13, 2008 1606 1637 1584 1621 0 +9.50(+0.59%)
Aug 12, 2008 1620 1630 1593 1612 0 -7.33(-0.45%)
Aug 11, 2008 1597 1642 1589 1619 0 +20.31(+1.27%)
Aug 08, 2008 1565 1616 1556 1599 0 +27.38(+1.74%)
Aug 07, 2008 1570 1597 1549 1571 0 -12.99(-0.82%)
Aug 06, 2008 1557 1604 1534 1584 0 +26.33(+1.69%)
Aug 05, 2008 1566 1593 1524 1558 0 +6.21(+0.40%)
Aug 04, 2008 1582 1591 1543 1552 0 -19.07(-1.21%)
Aug 01, 2008 1590 1605 1551 1571 0 -9.98(-0.63%)
Jul 31, 2008 1623 1649 1573 1581 0 -74.33(-4.49%)
Jul 30, 2008 1637 1669 1623 1655 0 +26.72(+1.64%)
Jul 29, 2008 1628 1639 1590 1628 0 +32.55(+2.04%)
Jul 28, 2008 1613 1627 1587 1596 0 -19.04(-1.18%)
Jul 25, 2008 1610 1628 1589 1615 0 +14.38(+0.90%)
Jul 24, 2008 1641 1652 1592 1601 0 -38.86(-2.37%)
Jul 23, 2008 1645 1658 1619 1639 0 -5.19(-0.32%)
Jul 22, 2008 1627 1660 1612 1645 0 +8.74(+0.53%)
Jul 21, 2008 1628 1645 1601 1636 0 +15.65(+0.97%)
Jul 18, 2008 1631 1643 1602 1620 0 -4.42(-0.27%)
Jul 17, 2008 1591 1642 1572 1625 0 +44.44(+2.81%)
Jul 16, 2008 1555 1589 1527 1580 0 +25.08(+1.61%)
Jul 15, 2008 1569 1587 1514 1555 0 -36.94(-2.32%)
Jul 14, 2008 1602 1618 1569 1592 0 +5.79(+0.37%)
Jul 11, 2008 1580 1609 1554 1586 0 -7.57(-0.47%)
Jul 10, 2008 1580 1609 1551 1594 0 +12.84(+0.81%)
Jul 09, 2008 1615 1639 1575 1581 0 -20.98(-1.31%)
Jul 08, 2008 1572 1612 1553 1602 0 +23.38(+1.48%)
Jul 07, 2008 1583 1612 1553 1579 0 +1.38(+0.09%)
Jul 04, 2008 1571 1600 1553 1577 0 +0.00(+0.00%)
Jul 03, 2008 1571 1600 1553 1577 0 +6.96(+0.44%)
Jul 02, 2008 1633 1638 1565 1570 0 -63.42(-3.88%)
Jul 01, 2008 1603 1641 1583 1634 0 +14.06(+0.87%)
Jun 30, 2008 1597 1642 1582 1620 0 +22.32(+1.40%)
Jun 27, 2008 1605 1632 1580 1597 0 -6.16(-0.38%)
Jun 26, 2008 1651 1657 1597 1603 0 -64.07(-3.84%)
Jun 25, 2008 1671 1691 1641 1668 0 +2.42(+0.15%)
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.