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, 2018 3430 3450 3377 3394 0 -16.22(-0.48%)
Jan 30, 2018 3413 3427 3398 3410 0 -28.07(-0.82%)
Jan 29, 2018 3473 3489 3435 3439 0 -47.58(-1.36%)
Jan 26, 2018 3443 3489 3426 3486 0 +51.32(+1.49%)
Jan 25, 2018 3446 3461 3394 3435 0 +6.59(+0.19%)
Jan 24, 2018 3456 3468 3407 3428 0 -14.50(-0.42%)
Jan 23, 2018 3450 3467 3428 3443 0 -5.09(-0.15%)
Jan 22, 2018 3438 3454 3404 3448 0 -0.13(-0.00%)
Jan 19, 2018 3452 3470 3426 3448 0 -2.27(-0.07%)
Jan 18, 2018 3459 3475 3436 3450 0 +2.99(+0.09%)
Jan 17, 2018 3449 3471 3433 3447 0 +13.78(+0.40%)
Jan 16, 2018 3459 3483 3410 3433 0 -26.67(-0.77%)
Jan 12, 2018 3460 3460 3460 3460 0 +18.41(+0.53%)
Jan 11, 2018 3400 3444 3387 3442 0 +50.30(+1.48%)
Jan 10, 2018 3380 3403 3363 3391 0 -4.41(-0.13%)
Jan 09, 2018 3393 3415 3374 3396 0 +10.68(+0.32%)
Jan 08, 2018 3374 3397 3355 3385 0 +9.00(+0.27%)
Jan 05, 2018 3362 3388 3337 3376 0 +29.19(+0.87%)
Jan 04, 2018 3336 3366 3324 3347 0 +16.17(+0.49%)
Jan 03, 2018 3308 3339 3282 3331 0 +21.37(+0.65%)
Jan 02, 2018 3300 3318 3273 3309 0 +24.44(+0.74%)
Dec 29, 2017 3285 3285 3285 3285 0 -10.85(-0.33%)
Dec 28, 2017 3297 3302 3273 3296 0 +7.79(+0.24%)
Dec 27, 2017 3288 3297 3272 3288 0 +4.36(+0.13%)
Dec 26, 2017 3285 3297 3271 3284 0 +0.29(+0.01%)
Dec 22, 2017 3290 3297 3264 3283 0 +0.76(+0.02%)
Dec 21, 2017 3275 3296 3246 3283 0 +16.67(+0.51%)
Dec 20, 2017 3270 3291 3253 3266 0 +12.74(+0.39%)
Dec 19, 2017 3269 3278 3239 3253 0 -6.08(-0.19%)
Dec 18, 2017 3208 3278 3198 3259 0 +71.60(+2.25%)
Dec 15, 2017 3172 3206 3159 3188 0 +33.56(+1.06%)
Dec 14, 2017 3199 3215 3151 3154 0 -40.39(-1.26%)
Dec 13, 2017 3169 3212 3161 3194 0 +28.29(+0.89%)
Dec 12, 2017 3166 3188 3151 3166 0 +2.23(+0.07%)
Dec 11, 2017 3183 3198 3154 3164 0 -19.83(-0.62%)
Dec 08, 2017 3176 3200 3151 3184 0 +22.54(+0.71%)
Dec 07, 2017 3118 3171 3111 3161 0 +45.59(+1.46%)
Dec 06, 2017 3114 3141 3096 3116 0 +8.44(+0.27%)
Dec 05, 2017 3132 3144 3099 3107 0 -29.58(-0.94%)
Dec 04, 2017 3157 3184 3137 3137 0 +8.91(+0.28%)
Dec 01, 2017 3155 3169 3084 3128 0 -29.90(-0.95%)
Nov 30, 2017 3126 3171 3115 3158 0 +44.94(+1.44%)
Nov 29, 2017 3131 3149 3103 3113 0 -17.93(-0.57%)
Nov 28, 2017 3078 3133 3067 3131 0 +71.70(+2.34%)
Nov 27, 2017 3054 3079 3046 3059 0 +6.67(+0.22%)
Nov 24, 2017 3070 3078 3044 3052 0 -11.55(-0.38%)
Nov 22, 2017 3044 3082 3036 3064 0 +29.99(+0.99%)
Nov 21, 2017 3018 3047 3009 3034 0 +21.46(+0.71%)
Nov 20, 2017 2996 3025 2986 3013 0 +18.90(+0.63%)
Nov 17, 2017 2963 3008 2952 2994 0 +16.33(+0.55%)
Nov 16, 2017 2944 2999 2926 2977 0 +10.34(+0.35%)
Nov 15, 2017 2984 2999 2950 2967 0 -29.91(-1.00%)
Nov 14, 2017 3008 3024 2985 2997 0 -17.62(-0.58%)
Nov 13, 2017 3023 3030 3000 3014 0 -16.21(-0.53%)
Nov 10, 2017 3021 3040 3004 3031 0 +4.97(+0.16%)
Nov 09, 2017 3041 3056 2983 3026 0 -35.87(-1.17%)
Nov 08, 2017 3072 3083 3044 3062 0 -17.30(-0.56%)
Nov 07, 2017 3096 3117 3056 3079 0 -22.06(-0.71%)
Nov 06, 2017 3095 3117 3077 3101 0 +8.86(+0.29%)
Nov 03, 2017 3096 3125 3071 3092 0 +4.61(+0.15%)
Nov 02, 2017 3085 3120 3063 3087 0 +12.55(+0.41%)
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.