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 (%)
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%)
Mar 02, 2009 812.15 818.20 772.35 778.90 0 -51.99(-6.26%)
Feb 27, 2009 823.17 854.44 806.37 830.89 0 -1.16(-0.14%)
Feb 26, 2009 860.04 868.53 826.54 832.05 0 -16.11(-1.90%)
Feb 25, 2009 879.73 887.22 841.14 848.16 0 -38.20(-4.31%)
Feb 24, 2009 861.65 892.18 844.02 886.37 0 +30.24(+3.53%)
Feb 23, 2009 917.58 920.71 849.15 856.13 0 -55.71(-6.11%)
Feb 20, 2009 909.94 932.43 893.81 911.84 0 -11.30(-1.22%)
Feb 19, 2009 950.74 965.74 917.93 923.14 0 -19.23(-2.04%)
Feb 18, 2009 961.98 968.27 929.86 942.37 0 -14.32(-1.50%)
Feb 17, 2009 966.77 981.44 934.25 956.69 0 -41.49(-4.16%)
Feb 16, 2009 1004 1021 983.41 998.18 0 +0.00(+0.00%)
Feb 13, 2009 1004 1021 983.41 998.18 0 -2.79(-0.28%)
Feb 12, 2009 976.19 1007 958.45 1001 0 +22.15(+2.26%)
Feb 11, 2009 990.36 1002 960.11 978.82 0 -4.26(-0.43%)
Feb 10, 2009 1017 1041 975.19 983.08 0 -47.77(-4.63%)
Feb 09, 2009 1026 1055 1011 1031 0 +5.22(+0.51%)
Feb 06, 2009 989.10 1032 980.71 1026 0 +43.46(+4.43%)
Feb 05, 2009 967.42 994.45 950.76 982.17 0 +12.36(+1.27%)
Feb 04, 2009 974.40 989.42 956.70 969.81 0 -6.73(-0.69%)
Feb 03, 2009 957.77 990.18 950.32 976.54 0 +19.57(+2.05%)
Feb 02, 2009 918.10 969.94 911.05 956.97 0 +25.72(+2.76%)
Jan 30, 2009 995.80 999.15 923.36 931.25 0 -59.89(-6.04%)
Jan 29, 2009 982.64 1026 958.18 991.14 0 +7.39(+0.75%)
Jan 28, 2009 982.13 1001 968.89 983.75 0 +18.08(+1.87%)
Jan 27, 2009 976.22 992.06 949.33 965.67 0 -4.40(-0.45%)
Jan 26, 2009 966.23 1009 952.48 970.08 0 +7.06(+0.73%)
Jan 23, 2009 947.81 978.70 936.62 963.02 0 -8.51(-0.88%)
Jan 22, 2009 971.01 993.94 946.91 971.53 0 -20.40(-2.06%)
Jan 21, 2009 975.99 994.37 938.76 991.92 0 +36.24(+3.79%)
Jan 20, 2009 999.00 1015 951.92 955.69 0 -55.89(-5.53%)
Jan 19, 2009 1039 1049 985.52 1012 0 +0.00(+0.00%)
Jan 16, 2009 1039 1049 985.52 1012 0 -15.33(-1.49%)
Jan 15, 2009 1001 1040 973.06 1027 0 +26.40(+2.64%)
Jan 14, 2009 1017 1026 982.23 1001 0 -26.12(-2.54%)
Jan 13, 2009 988.80 1042 974.10 1027 0 +35.68(+3.60%)
Jan 12, 2009 1004 1022 977.82 990.95 0 -17.39(-1.72%)
Jan 09, 2009 1015 1039 951.41 1008 0 -0.48(-0.05%)
Jan 08, 2009 1005 1027 978.13 1009 0 -20.09(-1.95%)
Jan 07, 2009 1061 1066 1014 1029 0 -46.86(-4.36%)
Jan 06, 2009 1075 1096 1049 1076 0 +14.39(+1.36%)
Jan 05, 2009 1078 1093 1039 1061 0 -23.18(-2.14%)
Jan 02, 2009 1035 1092 1005 1085 0 +53.42(+5.18%)
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.