Industrial Equipment & Components Sector (CIX: MSECTOR621)
2,510.27   -0.91 (-0.04%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2494 2525 2497 2519 0 +20.44(+0.82%)
Jul 17, 2014 2510 2529 2494 2499 0 -40.41(-1.59%)
Jul 16, 2014 2529 2550 2524 2539 0 +13.93(+0.55%)
Jul 15, 2014 2510 2538 2510 2525 0 +2.86(+0.11%)
Jul 14, 2014 2527 2542 2518 2522 0 +6.65(+0.26%)
Jul 11, 2014 2517 2533 2497 2516 0 -0.55(-0.02%)
Jul 10, 2014 2503 2531 2505 2516 0 -23.87(-0.94%)
Jul 09, 2014 2538 2559 2530 2540 0 -3.87(-0.15%)
Jul 08, 2014 2531 2558 2526 2544 0 -3.72(-0.15%)
Jul 07, 2014 2544 2566 2528 2548 0 -9.91(-0.39%)
Jul 03, 2014 2558 2558 2558 0 +24.37(+0.96%)
Jul 02, 2014 2526 2546 2519 2533 0 -5.34(-0.21%)
Jul 01, 2014 2516 2553 2515 2539 0 +14.46(+0.57%)
Jun 30, 2014 2526 2544 2512 2524 0 -13.42(-0.53%)
Jun 27, 2014 2508 2547 2513 2538 0 +10.94(+0.43%)
Jun 26, 2014 2525 2540 2509 2527 0 -9.10(-0.36%)
Jun 25, 2014 2528 2549 2522 2536 0 +1.92(+0.08%)
Jun 24, 2014 2541 2574 2530 2534 0 -25.44(-0.99%)
Jun 23, 2014 2572 2589 2554 2559 0 -17.88(-0.69%)
Jun 20, 2014 2553 2593 2554 2577 0 +19.50(+0.76%)
Jun 19, 2014 2567 2586 2538 2558 0 -8.66(-0.34%)
Jun 18, 2014 2536 2571 2531 2566 0 +21.85(+0.86%)
Jun 17, 2014 2510 2558 2512 2545 0 +20.68(+0.82%)
Jun 16, 2014 2511 2540 2511 2524 0 -1.64(-0.06%)
Jun 13, 2014 2517 2539 2514 2525 0 +2.83(+0.11%)
Jun 12, 2014 2533 2549 2515 2523 0 -26.76(-1.05%)
Jun 11, 2014 2541 2563 2538 2549 0 -15.29(-0.60%)
Jun 10, 2014 2572 2580 2554 2565 0 +8.32(+0.33%)
Jun 06, 2014 2544 2561 2539 2556 0 +17.50(+0.69%)
Jun 05, 2014 2510 2544 2501 2539 0 +36.84(+1.47%)
Jun 04, 2014 2499 2515 2491 2502 0 -1.53(-0.06%)
Jun 03, 2014 2491 2517 2488 2504 0 -6.23(-0.25%)
Jun 02, 2014 2505 2518 2481 2510 0 +9.66(+0.39%)
May 30, 2014 2498 2508 2485 2500 0 +1.43(+0.06%)
May 29, 2014 2494 2507 2478 2499 0 +2.92(+0.12%)
May 28, 2014 2506 2522 2493 2496 0 -12.51(-0.50%)
May 27, 2014 2497 2522 2490 2508 0 +20.76(+0.83%)
May 23, 2014 2488 2488 2488 0 +15.76(+0.64%)
May 22, 2014 2462 2488 2452 2472 0 +13.85(+0.56%)
May 21, 2014 2450 2471 2439 2458 0 +15.50(+0.63%)
May 20, 2014 2483 2488 2433 2442 0 -46.57(-1.87%)
May 19, 2014 2470 2498 2466 2489 0 +8.95(+0.36%)
May 16, 2014 2476 2487 2457 2480 0 +5.53(+0.22%)
May 15, 2014 2484 2500 2449 2474 0 -28.17(-1.13%)
May 14, 2014 2523 2535 2498 2503 0 -32.95(-1.30%)
May 13, 2014 2536 2553 2530 2536 0 -5.82(-0.23%)
May 12, 2014 2504 2547 2507 2541 0 +47.15(+1.89%)
May 09, 2014 2485 2504 2469 2494 0 -2.64(-0.11%)
May 08, 2014 2483 2525 2482 2497 0 +2.85(+0.11%)
May 07, 2014 2481 2500 2459 2494 0 +20.19(+0.82%)
May 06, 2014 2491 2510 2470 2474 0 -31.81(-1.27%)
May 05, 2014 2498 2516 2478 2506 0 -3.87(-0.15%)
May 02, 2014 2514 2535 2498 2510 0 -8.71(-0.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here