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, 2019 3497 3506 3439 3484 0 -12.85(-0.37%)
Apr 29, 2019 3517 3543 3455 3497 0 +9.12(+0.26%)
Apr 26, 2019 3468 3496 3441 3488 0 +29.96(+0.87%)
Apr 25, 2019 3516 3546 3426 3458 0 -62.50(-1.78%)
Apr 24, 2019 3538 3550 3507 3520 0 -20.35(-0.57%)
Apr 23, 2019 3525 3557 3507 3541 0 +11.83(+0.34%)
Apr 22, 2019 3508 3541 3491 3529 0 +7.31(+0.21%)
Apr 18, 2019 3515 3539 3497 3521 0 +19.67(+0.56%)
Apr 17, 2019 3525 3540 3491 3502 0 -2.32(-0.07%)
Apr 16, 2019 3510 3521 3486 3504 0 +5.73(+0.16%)
Apr 15, 2019 3508 3516 3479 3498 0 -8.62(-0.25%)
Apr 12, 2019 3492 3518 3476 3507 0 +39.88(+1.15%)
Apr 11, 2019 3446 3475 3426 3467 0 +30.13(+0.88%)
Apr 10, 2019 3422 3449 3405 3437 0 +20.56(+0.60%)
Apr 09, 2019 3440 3450 3406 3416 0 -41.62(-1.20%)
Apr 08, 2019 3444 3467 3414 3458 0 +10.69(+0.31%)
Apr 05, 2019 3444 3465 3419 3447 0 +12.55(+0.37%)
Apr 04, 2019 3424 3445 3401 3435 0 +13.16(+0.38%)
Apr 03, 2019 3416 3445 3396 3422 0 +24.51(+0.72%)
Apr 02, 2019 3406 3414 3374 3397 0 -5.35(-0.16%)
Apr 01, 2019 3363 3411 3346 3402 0 +80.80(+2.43%)
Mar 29, 2019 3314 3331 3297 3322 0 +33.65(+1.02%)
Mar 28, 2019 3254 3302 3246 3288 0 +36.31(+1.12%)
Mar 27, 2019 3248 3265 3224 3252 0 +4.65(+0.14%)
Mar 26, 2019 3236 3263 3224 3247 0 +37.40(+1.17%)
Mar 25, 2019 3206 3238 3188 3210 0 +1.11(+0.03%)
Mar 22, 2019 3292 3299 3201 3208 0 -102.88(-3.11%)
Mar 21, 2019 3262 3326 3252 3311 0 +34.50(+1.05%)
Mar 20, 2019 3299 3319 3252 3277 0 -24.64(-0.75%)
Mar 19, 2019 3333 3349 3288 3302 0 -13.63(-0.41%)
Mar 18, 2019 3260 3321 3254 3315 0 +63.54(+1.95%)
Mar 15, 2019 3256 3270 3233 3252 0 +3.83(+0.12%)
Mar 14, 2019 3269 3278 3239 3248 0 -26.09(-0.80%)
Mar 13, 2019 3258 3293 3244 3274 0 +25.78(+0.79%)
Mar 12, 2019 3265 3276 3241 3248 0 -10.87(-0.33%)
Mar 11, 2019 3206 3263 3203 3259 0 +50.97(+1.59%)
Mar 08, 2019 3198 3219 3178 3208 0 -26.05(-0.81%)
Mar 07, 2019 3250 3255 3199 3234 0 -21.05(-0.65%)
Mar 06, 2019 3271 3282 3249 3255 0 -13.82(-0.42%)
Mar 05, 2019 3278 3294 3264 3269 0 -11.84(-0.36%)
Mar 04, 2019 3317 3336 3260 3281 0 -20.64(-0.63%)
Mar 01, 2019 3319 3332 3281 3301 0 +8.31(+0.25%)
Feb 28, 2019 3300 3314 3277 3293 0 -12.91(-0.39%)
Feb 27, 2019 3273 3314 3262 3306 0 +24.46(+0.75%)
Feb 26, 2019 3277 3306 3268 3282 0 -6.92(-0.21%)
Feb 25, 2019 3300 3316 3279 3288 0 +11.75(+0.36%)
Feb 22, 2019 3265 3287 3248 3277 0 +26.98(+0.83%)
Feb 21, 2019 3251 3268 3225 3250 0 -13.77(-0.42%)
Feb 20, 2019 3238 3272 3230 3263 0 +31.75(+0.98%)
Feb 19, 2019 3226 3253 3207 3232 0 -11.63(-0.36%)
Feb 15, 2019 3196 3248 3186 3243 0 +77.80(+2.46%)
Feb 14, 2019 3187 3204 3153 3166 0 -53.78(-1.67%)
Feb 13, 2019 3213 3237 3195 3219 0 +17.68(+0.55%)
Feb 12, 2019 3156 3213 3143 3202 0 +74.75(+2.39%)
Feb 11, 2019 3123 3139 3104 3127 0 +12.53(+0.40%)
Feb 08, 2019 3083 3123 3064 3114 0 +20.29(+0.66%)
Feb 07, 2019 3108 3122 3071 3094 0 -42.46(-1.35%)
Feb 06, 2019 3128 3149 3108 3137 0 +5.69(+0.18%)
Feb 05, 2019 3104 3143 3071 3131 0 +5.59(+0.18%)
Feb 04, 2019 3096 3131 3073 3125 0 +28.76(+0.93%)
Feb 01, 2019 3076 3112 3048 3096 0 +49.20(+1.61%)
Jan 31, 2019 3055 3083 3012 3047 0 -14.77(-0.48%)
Jan 30, 2019 3021 3078 2996 3062 0 +70.15(+2.34%)
Jan 29, 2019 2960 3000 2949 2992 0 +50.47(+1.72%)
Jan 28, 2019 2957 2974 2917 2941 0 -56.78(-1.89%)
Jan 25, 2019 2985 3011 2975 2998 0 +47.70(+1.62%)
Jan 24, 2019 2924 2962 2912 2951 0 +27.39(+0.94%)
Jan 23, 2019 2952 2972 2900 2923 0 -16.10(-0.55%)
Jan 22, 2019 2969 2979 2908 2939 0 -57.29(-1.91%)
Jan 18, 2019 2946 3016 2943 2997 0 +69.54(+2.38%)
Jan 17, 2019 2871 2946 2864 2927 0 +39.71(+1.38%)
Jan 16, 2019 2879 2902 2867 2887 0 +10.60(+0.37%)
Jan 15, 2019 2892 2900 2857 2877 0 -13.61(-0.47%)
Jan 14, 2019 2885 2909 2866 2890 0 -21.67(-0.74%)
Jan 11, 2019 2902 2921 2881 2912 0 -7.26(-0.25%)
Jan 10, 2019 2865 2931 2853 2919 0 +33.66(+1.17%)
Jan 09, 2019 2873 2907 2866 2886 0 +31.13(+1.09%)
Jan 08, 2019 2856 2882 2815 2854 0 +26.55(+0.94%)
Jan 07, 2019 2813 2859 2789 2828 0 +18.11(+0.64%)
Jan 04, 2019 2766 2817 2747 2810 0 +85.63(+3.14%)
Jan 03, 2019 2780 2802 2710 2724 0 -77.50(-2.77%)
Jan 02, 2019 2751 2807 2734 2802 0 +8.32(+0.30%)
Dec 31, 2018 2788 2809 2756 2793 0 +23.34(+0.84%)
Dec 28, 2018 2795 2819 2757 2770 0 -14.00(-0.50%)
Dec 27, 2018 2695 2786 2680 2784 0 +43.10(+1.57%)
Dec 26, 2018 2619 2744 2596 2741 0 +135.20(+5.19%)
Dec 24, 2018 2669 2688 2603 2606 0 -85.12(-3.16%)
Dec 21, 2018 2704 2761 2679 2691 0 -17.39(-0.64%)
Dec 20, 2018 2736 2764 2674 2708 0 -46.76(-1.70%)
Dec 19, 2018 2786 2848 2726 2755 0 -26.42(-0.95%)
Dec 18, 2018 2803 2839 2757 2781 0 -2.85(-0.10%)
Dec 17, 2018 2837 2864 2767 2784 0 -66.56(-2.33%)
Dec 14, 2018 2864 2903 2831 2851 0 -45.87(-1.58%)
Dec 13, 2018 2938 2950 2884 2897 0 -24.84(-0.85%)
Dec 12, 2018 2918 2975 2905 2921 0 +0.24(+0.01%)
Dec 11, 2018 2998 3012 2899 2921 0 -27.99(-0.95%)
Dec 10, 2018 2949 2973 2890 2949 0 -9.48(-0.32%)
Dec 07, 2018 3018 3054 2943 2959 0 -54.42(-1.81%)
Dec 06, 2018 3000 3031 2916 3013 0 -48.80(-1.59%)
Dec 04, 2018 3207 3225 3056 3062 0 -156.96(-4.88%)
Dec 03, 2018 3236 3268 3187 3219 0 +51.43(+1.62%)
Nov 30, 2018 3131 3176 3108 3167 0 +31.29(+1.00%)
Nov 29, 2018 3145 3163 3116 3136 0 -18.33(-0.58%)
Nov 28, 2018 3085 3158 3058 3155 0 +79.28(+2.58%)
Nov 27, 2018 3076 3101 3050 3075 0 -11.58(-0.38%)
Nov 26, 2018 3080 3115 3052 3087 0 +31.06(+1.02%)
Nov 23, 2018 3063 3090 3043 3056 0 -43.06(-1.39%)
Nov 21, 2018 3099 3099 3099 3099 0 +12.07(+0.39%)
Nov 20, 2018 3124 3142 3071 3087 0 -67.22(-2.13%)
Nov 19, 2018 3195 3209 3130 3154 0 -55.42(-1.73%)
Nov 16, 2018 3161 3228 3149 3209 0 +31.72(+1.00%)
Nov 15, 2018 3087 3195 3074 3178 0 +62.06(+1.99%)
Nov 14, 2018 3135 3175 3087 3116 0 +10.54(+0.34%)
Nov 13, 2018 3119 3176 3082 3105 0 -3.34(-0.11%)
Nov 12, 2018 3173 3187 3101 3108 0 -66.06(-2.08%)
Nov 09, 2018 3192 3219 3137 3174 0 -43.83(-1.36%)
Nov 08, 2018 3196 3240 3184 3218 0 -3.43(-0.11%)
Nov 07, 2018 3211 3252 3154 3222 0 +31.43(+0.99%)
Nov 06, 2018 3115 3216 3097 3190 0 +15.82(+0.50%)
Nov 05, 2018 3155 3201 3139 3174 0 +35.87(+1.14%)
Nov 02, 2018 3157 3185 3110 3139 0 +8.74(+0.28%)
Nov 01, 2018 3067 3143 3045 3130 0 +81.88(+2.69%)
Oct 31, 2018 3062 3106 3032 3048 0 +22.17(+0.73%)
Oct 30, 2018 2967 3033 2952 3026 0 +62.48(+2.11%)
Oct 29, 2018 3042 3084 2919 2963 0 -32.40(-1.08%)
Oct 26, 2018 2963 3069 2930 2996 0 +64.71(+2.21%)
Oct 24, 2018 3046 3065 2924 2931 0 -112.01(-3.68%)
Oct 23, 2018 3063 3079 2995 3043 0 -101.64(-3.23%)
Oct 22, 2018 3167 3180 3128 3145 0 -9.93(-0.31%)
Oct 19, 2018 3175 3204 3135 3155 0 -17.90(-0.56%)
Oct 18, 2018 3223 3245 3151 3172 0 -70.69(-2.18%)
Oct 17, 2018 3251 3272 3201 3243 0 -12.44(-0.38%)
Oct 16, 2018 3200 3263 3184 3256 0 +81.00(+2.55%)
Oct 15, 2018 3179 3210 3162 3175 0 -22.10(-0.69%)
Oct 12, 2018 3224 3241 3153 3197 0 +31.84(+1.01%)
Oct 11, 2018 3252 3275 3156 3165 0 -99.27(-3.04%)
Oct 10, 2018 3374 3382 3261 3264 0 -116.47(-3.45%)
Oct 09, 2018 3436 3445 3370 3381 0 -61.93(-1.80%)
Oct 08, 2018 3442 3461 3406 3443 0 -15.38(-0.44%)
Oct 05, 2018 3484 3498 3432 3458 0 -19.20(-0.55%)
Oct 04, 2018 3491 3521 3455 3477 0 -18.74(-0.54%)
Oct 03, 2018 3485 3517 3468 3496 0 +21.30(+0.61%)
Oct 02, 2018 3467 3493 3450 3475 0 +2.27(+0.07%)
Oct 01, 2018 3473 3503 3449 3472 0 +26.43(+0.77%)
Sep 28, 2018 3451 3483 3430 3446 0 -8.81(-0.26%)
Sep 27, 2018 3475 3485 3443 3455 0 -4.34(-0.13%)
Sep 26, 2018 3485 3497 3449 3459 0 -26.54(-0.76%)
Sep 25, 2018 3512 3522 3474 3486 0 -16.27(-0.46%)
Sep 24, 2018 3535 3540 3480 3502 0 -35.88(-1.01%)
Sep 21, 2018 3553 3568 3521 3538 0 -17.10(-0.48%)
Sep 20, 2018 3552 3572 3520 3555 0 +26.11(+0.74%)
Sep 19, 2018 3545 3567 3509 3529 0 -21.49(-0.61%)
Sep 18, 2018 3531 3562 3510 3550 0 +20.70(+0.59%)
Sep 17, 2018 3525 3546 3513 3530 0 +6.46(+0.18%)
Sep 14, 2018 3516 3538 3487 3523 0 +9.74(+0.28%)
Sep 13, 2018 3489 3529 3476 3513 0 +39.37(+1.13%)
Sep 12, 2018 3446 3491 3431 3474 0 +27.73(+0.80%)
Sep 11, 2018 3439 3462 3424 3446 0 -3.62(-0.10%)
Sep 10, 2018 3447 3473 3432 3450 0 +24.90(+0.73%)
Sep 07, 2018 3425 3442 3402 3425 0 -7.52(-0.22%)
Sep 06, 2018 3450 3467 3414 3432 0 -13.87(-0.40%)
Sep 05, 2018 3399 3458 3392 3446 0 +38.15(+1.12%)
Sep 04, 2018 3421 3428 3382 3408 0 -15.86(-0.46%)
Aug 31, 2018 3424 3424 3424 3424 0 +13.27(+0.39%)
Aug 30, 2018 3425 3435 3396 3411 0 -18.73(-0.55%)
Aug 29, 2018 3424 3438 3400 3429 0 +10.97(+0.32%)
Aug 28, 2018 3429 3444 3406 3419 0 -2.21(-0.06%)
Aug 27, 2018 3400 3438 3390 3421 0 +36.08(+1.07%)
Aug 24, 2018 3384 3402 3352 3385 0 +11.23(+0.33%)
Aug 23, 2018 3380 3393 3357 3373 0 -8.12(-0.24%)
Aug 22, 2018 3415 3424 3371 3382 0 -17.38(-0.51%)
Aug 21, 2018 3396 3438 3389 3399 0 +12.64(+0.37%)
Aug 20, 2018 3370 3400 3361 3386 0 +24.91(+0.74%)
Aug 17, 2018 3327 3371 3314 3361 0 +32.93(+0.99%)
Aug 16, 2018 3311 3344 3301 3328 0 +24.03(+0.73%)
Aug 15, 2018 3305 3320 3263 3304 0 -22.10(-0.66%)
Aug 14, 2018 3311 3348 3300 3326 0 +23.54(+0.71%)
Aug 13, 2018 3323 3341 3291 3303 0 -16.87(-0.51%)
Aug 10, 2018 3332 3349 3305 3320 0 -24.52(-0.73%)
Aug 09, 2018 3362 3380 3339 3344 0 -14.62(-0.44%)
Aug 08, 2018 3379 3398 3343 3359 0 -25.67(-0.76%)
Aug 07, 2018 3353 3408 3318 3385 0 +62.87(+1.89%)
Aug 06, 2018 3310 3336 3292 3322 0 +15.06(+0.46%)
Aug 03, 2018 3318 3337 3284 3307 0 +2.74(+0.08%)
Aug 02, 2018 3237 3316 3210 3304 0 +18.45(+0.56%)
Aug 01, 2018 3321 3325 3263 3286 0 -47.44(-1.42%)
Jul 31, 2018 3261 3342 3254 3333 0 +85.78(+2.64%)
Jul 30, 2018 3285 3314 3241 3247 0 -33.92(-1.03%)
Jul 27, 2018 3313 3321 3264 3281 0 -21.42(-0.65%)
Jul 26, 2018 3276 3345 3227 3303 0 +78.36(+2.43%)
Jul 25, 2018 3170 3231 3158 3224 0 +50.27(+1.58%)
Jul 24, 2018 3162 3200 3151 3174 0 +28.69(+0.91%)
Jul 23, 2018 3189 3197 3133 3145 0 -52.24(-1.63%)
Jul 20, 2018 3190 3221 3184 3197 0 -10.76(-0.34%)
Jul 19, 2018 3176 3223 3167 3208 0 +17.32(+0.54%)
Jul 18, 2018 3172 3207 3151 3191 0 +22.81(+0.72%)
Jul 17, 2018 3152 3177 3134 3168 0 +9.06(+0.29%)
Jul 16, 2018 3201 3212 3150 3159 0 -45.60(-1.42%)
Jul 13, 2018 3177 3218 3174 3205 0 +27.04(+0.85%)
Jul 12, 2018 3171 3188 3137 3178 0 +39.02(+1.24%)
Jul 11, 2018 3172 3182 3127 3139 0 -64.52(-2.01%)
Jul 10, 2018 3206 3220 3180 3203 0 +1.18(+0.04%)
Jul 09, 2018 3154 3210 3148 3202 0 +62.16(+1.98%)
Jul 06, 2018 3134 3154 3111 3140 0 +3.40(+0.11%)
Jul 05, 2018 3128 3146 3102 3136 0 +25.51(+0.82%)
Jul 03, 2018 3111 3111 3111 3111 0 -14.27(-0.46%)
Jul 02, 2018 3096 3131 3075 3125 0 +5.41(+0.17%)
Jun 29, 2018 3121 3160 3113 3120 0 +28.21(+0.91%)
Jun 28, 2018 3084 3108 3046 3091 0 +8.74(+0.28%)
Jun 27, 2018 3128 3168 3080 3083 0 -26.54(-0.85%)
Jun 26, 2018 3118 3139 3099 3109 0 +1.95(+0.06%)
Jun 25, 2018 3128 3137 3070 3107 0 -35.04(-1.12%)
Jun 22, 2018 3176 3183 3131 3142 0 +10.63(+0.34%)
Jun 21, 2018 3174 3184 3115 3132 0 -58.02(-1.82%)
Jun 20, 2018 3196 3209 3166 3190 0 +5.29(+0.17%)
Jun 19, 2018 3211 3224 3153 3184 0 -72.31(-2.22%)
Jun 18, 2018 3240 3268 3222 3257 0 -14.48(-0.44%)
Jun 15, 2018 3271 3289 3224 3271 0 -16.13(-0.49%)
Jun 14, 2018 3308 3320 3268 3287 0 -5.74(-0.17%)
Jun 13, 2018 3313 3324 3285 3293 0 -21.15(-0.64%)
Jun 12, 2018 3320 3332 3296 3314 0 +1.87(+0.06%)
Jun 11, 2018 3314 3335 3296 3312 0 -0.80(-0.02%)
Jun 08, 2018 3313 3325 3291 3313 0 -2.17(-0.07%)
Jun 07, 2018 3314 3336 3294 3315 0 +8.11(+0.25%)
Jun 06, 2018 3291 3311 3268 3307 0 +23.49(+0.72%)
Jun 05, 2018 3257 3298 3253 3284 0 +35.63(+1.10%)
Jun 04, 2018 3258 3276 3229 3248 0 +3.41(+0.11%)
Jun 01, 2018 3241 3271 3224 3245 0 +33.02(+1.03%)
May 31, 2018 3262 3268 3198 3212 0 -49.66(-1.52%)
May 30, 2018 3232 3277 3221 3261 0 +46.44(+1.44%)
May 29, 2018 3250 3262 3191 3215 0 -66.66(-2.03%)
May 25, 2018 3282 3282 3282 3282 0 -26.17(-0.79%)
May 24, 2018 3293 3319 3261 3308 0 +12.57(+0.38%)
May 23, 2018 3291 3305 3257 3295 0 -9.64(-0.29%)
May 22, 2018 3349 3370 3300 3305 0 -41.92(-1.25%)
May 21, 2018 3316 3363 3312 3347 0 +52.92(+1.61%)
May 18, 2018 3283 3307 3275 3294 0 +7.74(+0.24%)
May 17, 2018 3262 3300 3245 3286 0 +27.59(+0.85%)
May 16, 2018 3259 3285 3243 3258 0 -0.40(-0.01%)
May 15, 2018 3248 3268 3232 3259 0 -6.04(-0.18%)
May 14, 2018 3272 3290 3248 3265 0 +3.71(+0.11%)
May 11, 2018 3256 3287 3241 3261 0 +5.88(+0.18%)
May 10, 2018 3246 3266 3226 3255 0 +15.99(+0.49%)
May 09, 2018 3187 3247 3163 3239 0 +64.75(+2.04%)
May 08, 2018 3150 3185 3139 3175 0 +24.37(+0.77%)
May 07, 2018 3128 3167 3107 3150 0 +26.05(+0.83%)
May 04, 2018 3058 3141 3043 3124 0 +49.47(+1.61%)
May 03, 2018 3068 3096 3017 3075 0 -2.79(-0.09%)
May 02, 2018 3102 3125 3067 3078 0 -30.63(-0.99%)
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.