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 (%)
May 29, 2009 1029 1039 1006 1022 0 -1.80(-0.18%)
May 28, 2009 1032 1039 1002 1023 0 -4.05(-0.39%)
May 27, 2009 1053 1061 1023 1027 0 -24.69(-2.35%)
May 26, 2009 1012 1062 1002 1052 0 +35.08(+3.45%)
May 25, 2009 1009 1036 1001 1017 0 +0.00(+0.00%)
May 22, 2009 1009 1036 1001 1017 0 +7.56(+0.75%)
May 21, 2009 1038 1042 996.81 1009 0 -38.72(-3.69%)
May 20, 2009 1082 1090 1044 1048 0 -23.77(-2.22%)
May 19, 2009 1077 1087 1055 1072 0 -13.85(-1.28%)
May 18, 2009 1061 1089 1051 1086 0 +32.88(+3.12%)
May 15, 2009 1053 1071 1033 1053 0 -0.95(-0.09%)
May 14, 2009 1040 1070 1035 1054 0 +8.43(+0.81%)
May 13, 2009 1072 1075 1038 1045 0 -52.44(-4.78%)
May 12, 2009 1111 1118 1078 1098 0 -6.41(-0.58%)
May 11, 2009 1121 1128 1095 1104 0 -33.56(-2.95%)
May 08, 2009 1116 1144 1102 1138 0 +37.20(+3.38%)
May 07, 2009 1143 1149 1085 1101 0 -30.49(-2.70%)
May 06, 2009 1152 1158 1113 1131 0 -6.52(-0.57%)
May 05, 2009 1145 1159 1123 1138 0 -18.02(-1.56%)
May 04, 2009 1118 1157 1110 1156 0 +51.28(+4.64%)
May 01, 2009 1087 1123 1064 1104 0 +31.02(+2.89%)
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%)
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.