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, 2020 3021 3053 2949 3004 0 -48.11(-1.58%)
Apr 29, 2020 3048 3097 2991 3053 0 +98.90(+3.35%)
Apr 28, 2020 2973 3041 2874 2954 0 +124.50(+4.40%)
Apr 27, 2020 2743 2854 2734 2829 0 +106.22(+3.90%)
Apr 24, 2020 2739 2771 2672 2723 0 +6.13(+0.23%)
Apr 23, 2020 2722 2792 2702 2717 0 +16.81(+0.62%)
Apr 22, 2020 2722 2742 2673 2700 0 +47.19(+1.78%)
Apr 21, 2020 2647 2692 2605 2653 0 -54.53(-2.01%)
Apr 20, 2020 2674 2758 2630 2707 0 -22.55(-0.83%)
Apr 17, 2020 2655 2748 2638 2730 0 +160.98(+6.27%)
Apr 16, 2020 2620 2637 2521 2569 0 -46.20(-1.77%)
Apr 15, 2020 2647 2677 2573 2615 0 -125.29(-4.57%)
Apr 14, 2020 2782 2809 2691 2740 0 +16.36(+0.60%)
Apr 13, 2020 2744 2766 2664 2724 0 -46.57(-1.68%)
Apr 09, 2020 2810 2891 2718 2771 0 +12.76(+0.46%)
Apr 08, 2020 2676 2788 2655 2758 0 +110.03(+4.16%)
Apr 07, 2020 2765 2824 2639 2648 0 +6.39(+0.24%)
Apr 06, 2020 2601 2670 2543 2641 0 +184.01(+7.49%)
Apr 03, 2020 2527 2566 2417 2457 0 -75.16(-2.97%)
Apr 02, 2020 2426 2582 2418 2533 0 +92.42(+3.79%)
Apr 01, 2020 2465 2511 2374 2440 0 -166.49(-6.39%)
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%)
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.