Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Equipment Wholesale Sector (CIX: MSECTOR752 )

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 1060 1073 1039 1058 0 +3.86(+0.37%)
May 28, 2009 1064 1076 1031 1054 0 +0.32(+0.03%)
May 27, 2009 1071 1089 1047 1054 0 -19.31(-1.80%)
May 26, 2009 1029 1078 1017 1073 0 +30.37(+2.91%)
May 25, 2009 1052 1061 1029 1043 0 +0.00(+0.00%)
May 22, 2009 1052 1061 1029 1043 0 -5.25(-0.50%)
May 21, 2009 1054 1063 1028 1048 0 -20.83(-1.95%)
May 20, 2009 1083 1112 1062 1069 0 -2.85(-0.27%)
May 19, 2009 1072 1091 1059 1071 0 +1.74(+0.16%)
May 18, 2009 1045 1073 1029 1070 0 +30.02(+2.89%)
May 15, 2009 1024 1053 1014 1040 0 +15.42(+1.51%)
May 14, 2009 1023 1046 1008 1024 0 +3.68(+0.36%)
May 13, 2009 1055 1057 1012 1021 0 -52.95(-4.93%)
May 12, 2009 1092 1102 1056 1074 0 -8.37(-0.77%)
May 11, 2009 1080 1104 1067 1082 0 -18.95(-1.72%)
May 08, 2009 1099 1118 1067 1101 0 +20.08(+1.86%)
May 07, 2009 1110 1126 1050 1081 0 -18.52(-1.68%)
May 06, 2009 1126 1147 1087 1099 0 -22.17(-1.98%)
May 05, 2009 1134 1141 1109 1121 0 -17.97(-1.58%)
May 04, 2009 1125 1141 1111 1139 0 +49.65(+4.56%)
May 01, 2009 1113 1117 1076 1090 0 -23.21(-2.09%)
Apr 30, 2009 1116 1153 1106 1113 0 +10.22(+0.93%)
Apr 29, 2009 1078 1114 1073 1103 0 +30.43(+2.84%)
Apr 28, 2009 1052 1091 1043 1072 0 +4.71(+0.44%)
Apr 27, 2009 1056 1088 1046 1068 0 -10.75(-1.00%)
Apr 24, 2009 1037 1094 1031 1078 0 +47.13(+4.57%)
Apr 23, 2009 1023 1050 998.28 1031 0 +14.91(+1.47%)
Apr 22, 2009 976.24 1044 970.88 1016 0 +27.92(+2.82%)
Apr 21, 2009 956.91 991.29 947.43 988.42 0 +26.20(+2.72%)
Apr 20, 2009 986.79 989.91 951.10 962.22 0 -47.07(-4.66%)
Apr 17, 2009 1008 1020 991.04 1009 0 +4.62(+0.46%)
Apr 16, 2009 979.81 1012 967.66 1005 0 +32.04(+3.29%)
Apr 15, 2009 961.67 977.12 948.82 972.62 0 +6.66(+0.69%)
Apr 14, 2009 987.87 997.65 959.33 965.96 0 -30.27(-3.04%)
Apr 13, 2009 990.91 1008 970.16 996.24 0 -6.19(-0.62%)
Apr 10, 2009 973.66 1008 967.76 1002 0 +0.00(+0.00%)
Apr 09, 2009 973.66 1008 967.76 1002 0 +50.63(+5.32%)
Apr 08, 2009 933.57 961.29 931.37 951.80 0 +19.78(+2.12%)
Apr 07, 2009 950.83 962.46 918.87 932.02 0 -28.84(-3.00%)
Apr 06, 2009 968.98 976.25 942.58 960.86 0 -21.02(-2.14%)
Apr 03, 2009 937.52 985.50 923.79 981.88 0 +44.82(+4.78%)
Apr 02, 2009 903.07 953.94 888.25 937.07 0 +54.64(+6.19%)
Apr 01, 2009 851.09 889.13 829.73 882.43 0 +17.00(+1.96%)
Mar 31, 2009 857.90 879.87 840.85 865.43 0 +18.76(+2.22%)
Mar 30, 2009 863.51 871.59 831.48 846.67 0 -37.75(-4.27%)
Mar 27, 2009 896.74 915.06 872.59 884.42 0 -29.64(-3.24%)
Mar 26, 2009 877.14 918.30 871.95 914.06 0 +44.16(+5.08%)
Mar 25, 2009 869.57 887.31 840.91 869.90 0 +8.32(+0.97%)
Mar 24, 2009 874.83 880.96 852.16 861.57 0 -13.30(-1.52%)
Mar 23, 2009 851.33 876.58 846.14 874.87 0 +44.57(+5.37%)
Mar 20, 2009 868.84 874.54 822.16 830.30 0 -44.08(-5.04%)
Mar 19, 2009 879.32 891.49 859.71 874.38 0 +1.36(+0.16%)
Mar 18, 2009 849.68 883.03 832.14 873.02 0 +23.57(+2.77%)
Mar 17, 2009 827.59 850.10 808.11 849.45 0 +21.85(+2.64%)
Mar 16, 2009 854.14 867.28 822.45 827.60 0 -15.17(-1.80%)
Mar 13, 2009 843.62 854.17 822.73 842.77 0 +4.23(+0.50%)
Mar 12, 2009 805.49 844.44 789.73 838.54 0 +29.70(+3.67%)
Mar 11, 2009 790.57 825.74 775.89 808.85 0 +27.19(+3.48%)
Mar 10, 2009 755.01 788.05 751.08 781.65 0 +43.64(+5.91%)
Mar 09, 2009 725.80 757.08 719.60 738.01 0 +0.38(+0.05%)
Mar 06, 2009 764.88 772.48 717.61 737.64 0 -22.63(-2.98%)
Mar 05, 2009 780.23 788.05 747.92 760.27 0 -36.18(-4.54%)
Mar 04, 2009 784.50 810.35 770.41 796.45 0 +18.70(+2.40%)
Mar 03, 2009 789.88 803.01 762.27 777.74 0 -1.16(-0.15%)
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.