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 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%)
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.