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

Industrial Electrical Equipment Sector (CIX: MSECTOR627 )

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 (%)
Sep 26, 2016 1755 1763 1747 1752 0 -19.25(-1.09%)
Sep 23, 2016 1781 1787 1765 1771 0 -16.95(-0.95%)
Sep 22, 2016 1778 1796 1772 1788 0 +24.70(+1.40%)
Sep 21, 2016 1749 1765 1741 1763 0 +34.32(+1.98%)
Sep 20, 2016 1742 1747 1727 1729 0 +7.87(+0.46%)
Sep 19, 2016 1718 1734 1713 1721 0 +9.20(+0.54%)
Sep 16, 2016 1718 1723 1704 1712 0 -12.39(-0.72%)
Sep 15, 2016 1711 1729 1705 1724 0 +11.36(+0.66%)
Sep 14, 2016 1725 1731 1705 1713 0 -16.70(-0.97%)
Sep 13, 2016 1738 1748 1719 1730 0 -19.12(-1.09%)
Sep 12, 2016 1717 1752 1710 1749 0 +22.02(+1.28%)
Sep 09, 2016 1763 1766 1724 1727 0 -44.32(-2.50%)
Sep 08, 2016 1770 1782 1763 1771 0 -3.28(-0.18%)
Sep 07, 2016 1776 1783 1766 1774 0 +8.36(+0.47%)
Sep 06, 2016 1774 1780 1754 1766 0 -3.77(-0.21%)
Sep 02, 2016 1770 1770 1770 1770 0 +5.91(+0.34%)
Sep 01, 2016 1749 1770 1737 1764 0 +14.27(+0.82%)
Aug 31, 2016 1761 1765 1741 1750 0 -11.97(-0.68%)
Aug 30, 2016 1767 1772 1754 1762 0 -5.29(-0.30%)
Aug 29, 2016 1761 1773 1758 1767 0 +0.72(+0.04%)
Aug 26, 2016 1774 1792 1757 1766 0 -1.79(-0.10%)
Aug 25, 2016 1764 1774 1759 1768 0 +0.66(+0.04%)
Aug 24, 2016 1770 1779 1762 1767 0 -8.68(-0.49%)
Aug 23, 2016 1778 1787 1772 1776 0 +4.72(+0.27%)
Aug 22, 2016 1767 1776 1760 1771 0 -5.54(-0.31%)
Aug 19, 2016 1766 1780 1760 1777 0 -2.65(-0.15%)
Aug 18, 2016 1765 1781 1762 1779 0 +18.98(+1.08%)
Aug 17, 2016 1759 1765 1747 1760 0 -2.22(-0.13%)
Aug 16, 2016 1769 1775 1759 1763 0 -8.12(-0.46%)
Aug 15, 2016 1758 1776 1757 1771 0 +18.73(+1.07%)
Aug 12, 2016 1756 1761 1746 1752 0 -7.02(-0.40%)
Aug 11, 2016 1752 1765 1747 1759 0 +12.88(+0.74%)
Aug 10, 2016 1745 1757 1737 1746 0 +3.36(+0.19%)
Aug 09, 2016 1739 1751 1734 1743 0 +9.32(+0.54%)
Aug 08, 2016 1728 1741 1723 1734 0 +7.31(+0.42%)
Aug 05, 2016 1717 1732 1710 1726 0 +12.72(+0.74%)
Aug 04, 2016 1698 1727 1691 1713 0 +6.68(+0.39%)
Aug 03, 2016 1693 1709 1687 1707 0 +17.37(+1.03%)
Aug 02, 2016 1702 1710 1681 1689 0 -14.03(-0.82%)
Aug 01, 2016 1698 1716 1688 1703 0 -11.19(-0.65%)
Jul 29, 2016 1714 1727 1703 1715 0 +12.20(+0.72%)
Jul 28, 2016 1697 1709 1688 1702 0 +3.09(+0.18%)
Jul 27, 2016 1698 1708 1686 1699 0 -1.11(-0.07%)
Jul 26, 2016 1686 1705 1675 1700 0 +28.60(+1.71%)
Jul 25, 2016 1675 1680 1664 1672 0 +5.59(+0.34%)
Jul 22, 2016 1664 1676 1650 1666 0 +7.62(+0.46%)
Jul 21, 2016 1664 1677 1651 1659 0 +1.15(+0.07%)
Jul 20, 2016 1653 1666 1642 1658 0 +12.54(+0.76%)
Jul 19, 2016 1637 1652 1632 1645 0 +8.05(+0.49%)
Jul 18, 2016 1642 1648 1632 1637 0 -3.42(-0.21%)
Jul 15, 2016 1637 1647 1628 1640 0 +7.56(+0.46%)
Jul 14, 2016 1636 1648 1626 1633 0 +12.36(+0.76%)
Jul 13, 2016 1624 1631 1611 1620 0 +4.11(+0.25%)
Jul 12, 2016 1607 1622 1602 1616 0 +33.53(+2.12%)
Jul 11, 2016 1575 1591 1571 1583 0 +30.73(+1.98%)
Jul 08, 2016 1552 1554 1546 1552 0 +6.67(+0.43%)
Jul 07, 2016 1551 1561 1534 1545 0 -2.43(-0.16%)
Jul 06, 2016 1548 1548 1548 1548 0 +4.26(+0.28%)
Jul 05, 2016 1560 1566 1535 1544 0 -40.01(-2.53%)
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.