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 (%)
Mar 31, 2020 2578 2659 2548 2607 0 +5.75(+0.22%)
Mar 30, 2020 2528 2623 2482 2601 0 +96.84(+3.87%)
Mar 27, 2020 2496 2586 2428 2504 0 -116.85(-4.46%)
Mar 26, 2020 2557 2646 2466 2621 0 +121.45(+4.86%)
Mar 25, 2020 2407 2625 2331 2499 0 +115.33(+4.84%)
Mar 24, 2020 2207 2411 2183 2384 0 +299.08(+14.34%)
Mar 23, 2020 2268 2291 2024 2085 0 -222.08(-9.63%)
Mar 20, 2020 2447 2528 2275 2307 0 -102.92(-4.27%)
Mar 19, 2020 2232 2489 2147 2410 0 +150.68(+6.67%)
Mar 18, 2020 2385 2444 2091 2259 0 -301.16(-11.76%)
Mar 17, 2020 2500 2589 2378 2561 0 +126.52(+5.20%)
Mar 16, 2020 2312 2590 2230 2434 0 -280.65(-10.34%)
Mar 13, 2020 2653 2728 2483 2715 0 +205.03(+8.17%)
Mar 12, 2020 2590 2725 2468 2510 0 -309.28(-10.97%)
Mar 11, 2020 2869 2909 2768 2819 0 -152.74(-5.14%)
Mar 10, 2020 2868 2978 2774 2972 0 +205.71(+7.44%)
Mar 09, 2020 2912 2972 2682 2766 0 -425.78(-13.34%)
Mar 06, 2020 3211 3276 3132 3192 0 -113.78(-3.44%)
Mar 05, 2020 3364 3428 3284 3305 0 -159.64(-4.61%)
Mar 04, 2020 3379 3475 3344 3465 0 +140.09(+4.21%)
Mar 03, 2020 3425 3522 3295 3325 0 -103.11(-3.01%)
Mar 02, 2020 3342 3438 3281 3428 0 +109.15(+3.29%)
Feb 28, 2020 3248 3332 3202 3319 0 -23.84(-0.71%)
Feb 27, 2020 3368 3481 3320 3343 0 -101.27(-2.94%)
Feb 26, 2020 3499 3552 3436 3444 0 -23.51(-0.68%)
Feb 25, 2020 3603 3614 3452 3468 0 -120.60(-3.36%)
Feb 24, 2020 3623 3649 3570 3588 0 -152.39(-4.07%)
Feb 21, 2020 3709 3753 3685 3741 0 +11.04(+0.30%)
Feb 20, 2020 3718 3775 3696 3730 0 +4.84(+0.13%)
Feb 19, 2020 3731 3766 3711 3725 0 +8.85(+0.24%)
Feb 18, 2020 3736 3754 3686 3716 0 -56.00(-1.48%)
Feb 14, 2020 3757 3782 3733 3772 0 +12.54(+0.33%)
Feb 13, 2020 3781 3803 3729 3759 0 -56.15(-1.47%)
Feb 12, 2020 3799 3832 3772 3815 0 +42.02(+1.11%)
Feb 11, 2020 3783 3821 3759 3773 0 +20.80(+0.55%)
Feb 10, 2020 3716 3761 3699 3753 0 +19.85(+0.53%)
Feb 07, 2020 3757 3773 3716 3733 0 -41.14(-1.09%)
Feb 06, 2020 3813 3816 3750 3774 0 -24.14(-0.64%)
Feb 05, 2020 3777 3820 3745 3798 0 +77.29(+2.08%)
Feb 04, 2020 3730 3772 3692 3721 0 +66.04(+1.81%)
Feb 03, 2020 3654 3714 3622 3655 0 +25.37(+0.70%)
Jan 31, 2020 3712 3725 3607 3629 0 -113.08(-3.02%)
Jan 30, 2020 3706 3773 3658 3742 0 +55.58(+1.51%)
Jan 29, 2020 3714 3731 3674 3687 0 -3.02(-0.08%)
Jan 28, 2020 3666 3715 3642 3690 0 +41.00(+1.12%)
Jan 27, 2020 3670 3697 3634 3649 0 -90.98(-2.43%)
Jan 24, 2020 3790 3795 3717 3740 0 -39.56(-1.05%)
Jan 23, 2020 3734 3786 3700 3779 0 +32.74(+0.87%)
Jan 22, 2020 3787 3798 3736 3747 0 -24.74(-0.66%)
Jan 21, 2020 3793 3808 3749 3771 0 -39.14(-1.03%)
Jan 17, 2020 3806 3837 3794 3811 0 +7.83(+0.21%)
Jan 16, 2020 3779 3808 3763 3803 0 +43.86(+1.17%)
Jan 15, 2020 3765 3796 3741 3759 0 -6.09(-0.16%)
Jan 14, 2020 3780 3798 3756 3765 0 -22.91(-0.60%)
Jan 13, 2020 3760 3794 3748 3788 0 +34.81(+0.93%)
Jan 10, 2020 3785 3796 3743 3753 0 -25.29(-0.67%)
Jan 09, 2020 3771 3789 3740 3778 0 +21.83(+0.58%)
Jan 08, 2020 3743 3773 3721 3757 0 +15.08(+0.40%)
Jan 07, 2020 3723 3754 3702 3741 0 +4.19(+0.11%)
Jan 06, 2020 3704 3742 3685 3737 0 +0.02(+0.00%)
Jan 03, 2020 3709 3746 3686 3737 0 -39.13(-1.04%)
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.