| Industrial Equipment & Components Sector | (CIX: MSECTOR621) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 2113 | 2153 | 2117 | 2131 | 0 | +1.73(+0.08%) |
| May 17, 2013 | 2093 | 2135 | 2089 | 2129 | 0 | +44.49(+2.13%) |
| May 16, 2013 | 2084 | 2108 | 2075 | 2085 | 0 | -13.36(-0.64%) |
| May 15, 2013 | 2079 | 2105 | 2080 | 2098 | 0 | +36.82(+1.79%) |
| May 13, 2013 | 2058 | 2074 | 2049 | 2061 | 0 | -5.92(-0.29%) |
| May 10, 2013 | 2051 | 2076 | 2049 | 2067 | 0 | +14.14(+0.69%) |
| May 09, 2013 | 2038 | 2077 | 2038 | 2053 | 0 | +6.87(+0.34%) |
| May 08, 2013 | 2017 | 2049 | 2010 | 2046 | 0 | +13.22(+0.65%) |
| May 07, 2013 | 2006 | 2040 | 2006 | 2033 | 0 | -5.94(-0.29%) |
| May 06, 2013 | 2017 | 2049 | 2018 | 2039 | 0 | +14.31(+0.71%) |
| May 03, 2013 | 1998 | 2036 | 1984 | 2025 | 0 | +40.89(+2.06%) |
| May 02, 2013 | 1951 | 1990 | 1948 | 1984 | 0 | +38.55(+1.98%) |
| May 01, 2013 | 1967 | 1981 | 1940 | 1945 | 0 | -38.39(-1.94%) |
| Apr 30, 2013 | 1967 | 1993 | 1960 | 1984 | 0 | +7.59(+0.38%) |
| Apr 29, 2013 | 1969 | 1997 | 1954 | 1976 | 0 | +7.37(+0.37%) |
| Apr 26, 2013 | 1995 | 1998 | 1961 | 1969 | 0 | -28.98(-1.45%) |
| Apr 25, 2013 | 1996 | 2015 | 1984 | 1998 | 0 | +6.61(+0.33%) |
| Apr 24, 2013 | 1973 | 2000 | 1970 | 1991 | 0 | +22.76(+1.16%) |
| Apr 23, 2013 | 1933 | 1971 | 1929 | 1968 | 0 | +30.32(+1.56%) |
| Apr 22, 2013 | 1931 | 1951 | 1909 | 1938 | 0 | +10.70(+0.56%) |
| Apr 19, 2013 | 1922 | 1940 | 1911 | 1927 | 0 | +4.95(+0.26%) |
| Apr 18, 2013 | 1931 | 1952 | 1911 | 1922 | 0 | -9.66(-0.50%) |
| Apr 17, 2013 | 1930 | 1949 | 1908 | 1932 | 0 | -20.67(-1.06%) |
| Apr 16, 2013 | 1931 | 1956 | 1923 | 1953 | 0 | +32.17(+1.68%) |
| Apr 15, 2013 | 1977 | 1987 | 1918 | 1921 | 0 | -75.39(-3.78%) |
| Apr 12, 2013 | 2011 | 2020 | 1987 | 1996 | 0 | -24.45(-1.21%) |
| Apr 11, 2013 | 2025 | 2041 | 2011 | 2020 | 0 | -10.39(-0.51%) |
| Apr 10, 2013 | 2019 | 2038 | 2008 | 2031 | 0 | +19.10(+0.95%) |
| Apr 09, 2013 | 2005 | 2027 | 1992 | 2012 | 0 | +11.04(+0.55%) |
| Apr 08, 2013 | 1982 | 2004 | 1974 | 2001 | 0 | +10.66(+0.54%) |
| Apr 05, 2013 | 1973 | 1995 | 1962 | 1990 | 0 | -10.82(-0.54%) |
| Apr 04, 2013 | 1967 | 2005 | 1969 | 2001 | 0 | +32.59(+1.66%) |
| Apr 03, 2013 | 1982 | 1995 | 1959 | 1968 | 0 | -12.52(-0.63%) |
| Apr 02, 2013 | 1998 | 2010 | 1973 | 1981 | 0 | -12.12(-0.61%) |
| Apr 01, 2013 | 2012 | 2026 | 1985 | 1993 | 0 | -33.67(-1.66%) |
| Mar 28, 2013 | 2027 | 2027 | 2027 | 0 | +19.17(+0.95%) | |
| Mar 27, 2013 | 1988 | 2012 | 1981 | 2007 | 0 | -3.45(-0.17%) |
| Mar 26, 2013 | 2013 | 2025 | 1992 | 2011 | 0 | -5.50(-0.27%) |
| Mar 25, 2013 | 2039 | 2052 | 2003 | 2016 | 0 | -24.62(-1.21%) |
| Mar 22, 2013 | 2028 | 2046 | 2027 | 2041 | 0 | +10.22(+0.50%) |
| Mar 21, 2013 | 2037 | 2054 | 2021 | 2031 | 0 | -29.77(-1.44%) |
| Mar 20, 2013 | 2059 | 2074 | 2045 | 2060 | 0 | +7.52(+0.37%) |
| Mar 19, 2013 | 2053 | 2067 | 2028 | 2053 | 0 | -1.88(-0.09%) |
| Mar 18, 2013 | 2042 | 2072 | 2039 | 2055 | 0 | -17.33(-0.84%) |
| Mar 15, 2013 | 2060 | 2083 | 2058 | 2072 | 0 | -3.94(-0.19%) |
| Mar 14, 2013 | 2042 | 2084 | 2044 | 2076 | 0 | +31.14(+1.52%) |
| Mar 13, 2013 | 2046 | 2060 | 2034 | 2045 | 0 | -9.97(-0.49%) |
| Mar 12, 2013 | 2068 | 2078 | 2044 | 2055 | 0 | -21.80(-1.05%) |
| Mar 11, 2013 | 2063 | 2079 | 2058 | 2077 | 0 | +6.34(+0.31%) |
| Mar 08, 2013 | 2052 | 2076 | 2046 | 2070 | 0 | +21.33(+1.04%) |
| Mar 07, 2013 | 2035 | 2059 | 2038 | 2049 | 0 | +8.10(+0.40%) |
| Mar 06, 2013 | 2039 | 2058 | 2031 | 2041 | 0 | +2.82(+0.14%) |
| Mar 05, 2013 | 2014 | 2046 | 2013 | 2038 | 0 | +31.18(+1.55%) |
| Mar 04, 2013 | 2004 | 2016 | 1982 | 2007 | 0 | -12.04(-0.60%) |
