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 (%)
Jan 31, 2012 1483 1488 1455 1466 0 +6.73(+0.46%)
Jan 30, 2012 1445 1467 1442 1459 0 -8.06(-0.55%)
Jan 27, 2012 1456 1478 1451 1467 0 +0.02(+0.00%)
Jan 26, 2012 1472 1485 1452 1467 0 -2.32(-0.16%)
Jan 25, 2012 1448 1477 1433 1469 0 +8.99(+0.62%)
Jan 24, 2012 1437 1466 1427 1460 0 -5.14(-0.35%)
Jan 23, 2012 1466 1479 1456 1466 0 +2.43(+0.17%)
Jan 20, 2012 1462 1472 1450 1463 0 -16.54(-1.12%)
Jan 19, 2012 1472 1487 1462 1480 0 +18.68(+1.28%)
Jan 18, 2012 1438 1464 1432 1461 0 +30.23(+2.11%)
Jan 17, 2012 1440 1449 1427 1431 0 +12.76(+0.90%)
Jan 13, 2012 1418 1418 1418 0 -14.32(-1.00%)
Jan 12, 2012 1422 1436 1409 1432 0 +21.66(+1.54%)
Jan 11, 2012 1397 1416 1393 1411 0 +12.77(+0.91%)
Jan 10, 2012 1387 1404 1380 1398 0 +25.62(+1.87%)
Jan 09, 2012 1362 1378 1354 1372 0 +17.13(+1.26%)
Jan 06, 2012 1369 1375 1347 1355 0 -19.45(-1.41%)
Jan 05, 2012 1365 1379 1351 1375 0 +1.07(+0.08%)
Jan 04, 2012 1363 1381 1354 1373 0 +50.89(+3.85%)
Dec 30, 2011 1323 1334 1316 1323 0 +1.69(+0.13%)
Dec 29, 2011 1305 1325 1302 1321 0 +20.40(+1.57%)
Dec 28, 2011 1325 1328 1295 1301 0 -23.18(-1.75%)
Dec 27, 2011 1319 1332 1312 1324 0 -2.52(-0.19%)
Dec 23, 2011 1326 1326 1326 0 +29.78(+2.30%)
Dec 21, 2011 1298 1304 1273 1296 0 -6.34(-0.49%)
Dec 20, 2011 1282 1308 1279 1303 0 +48.20(+3.84%)
Dec 19, 2011 1277 1286 1251 1255 0 -11.68(-0.92%)
Dec 16, 2011 1273 1290 1257 1266 0 +1.45(+0.11%)
Dec 15, 2011 1277 1281 1252 1265 0 +4.48(+0.36%)
Dec 14, 2011 1280 1287 1252 1260 0 -31.54(-2.44%)
Dec 13, 2011 1319 1332 1282 1292 0 -18.07(-1.38%)
Dec 12, 2011 1316 1321 1293 1310 0 -26.93(-2.01%)
Dec 09, 2011 1316 1343 1311 1337 0 +33.86(+2.60%)
Dec 08, 2011 1327 1334 1298 1303 0 -49.61(-3.67%)
Dec 07, 2011 1337 1360 1323 1353 0 +5.52(+0.41%)
Dec 06, 2011 1346 1358 1335 1347 0 +0.97(+0.07%)
Dec 05, 2011 1343 1363 1332 1346 0 +16.20(+1.22%)
Dec 02, 2011 1334 1350 1322 1330 0 +4.82(+0.36%)
Dec 01, 2011 1324 1348 1320 1325 0 -13.55(-1.01%)
Nov 30, 2011 1305 1345 1306 1339 0 +76.64(+6.07%)
Nov 29, 2011 1255 1280 1253 1262 0 -0.92(-0.07%)
Nov 28, 2011 1243 1270 1245 1263 0 +63.86(+5.33%)
Nov 25, 2011 1196 1223 1196 1199 0 -5.38(-0.45%)
Nov 23, 2011 1204 1204 1204 0 -32.47(-2.63%)
Nov 22, 2011 1230 1251 1225 1237 0 -5.89(-0.47%)
Nov 21, 2011 1238 1255 1228 1243 0 -31.29(-2.46%)
Nov 18, 2011 1282 1289 1267 1274 0 +0.57(+0.04%)
Nov 17, 2011 1287 1303 1264 1274 0 -21.06(-1.63%)
Nov 16, 2011 1296 1322 1291 1295 0 -28.95(-2.19%)
Nov 15, 2011 1299 1332 1293 1324 0 +18.60(+1.43%)
Nov 14, 2011 1300 1319 1294 1305 0 -10.27(-0.78%)
Nov 11, 2011 1298 1329 1302 1315 0 +36.33(+2.84%)
Nov 10, 2011 1276 1296 1262 1279 0 +19.47(+1.55%)
Nov 09, 2011 1276 1293 1251 1259 0 -72.97(-5.48%)
Nov 08, 2011 1327 1342 1305 1332 0 +23.47(+1.79%)
Nov 07, 2011 1301 1321 1280 1309 0 -4.64(-0.35%)
Nov 04, 2011 1304 1323 1292 1314 0 -14.00(-1.05%)
Nov 03, 2011 1294 1336 1278 1328 0 +52.83(+4.14%)
Nov 02, 2011 1258 1284 1251 1275 0 +29.58(+2.38%)
Nov 01, 2011 1232 1268 1219 1245 0 -42.19(-3.28%)
Oct 31, 2011 1327 1334 1286 1287 0 -61.76(-4.58%)
Oct 28, 2011 1352 1369 1334 1349 0 -14.45(-1.06%)
Oct 27, 2011 1340 1378 1327 1364 0 +67.80(+5.23%)
Oct 26, 2011 1301 1312 1269 1296 0 +20.20(+1.58%)
Oct 25, 2011 1295 1304 1262 1276 0 -27.74(-2.13%)
Oct 24, 2011 1274 1311 1265 1303 0 +41.50(+3.29%)
Oct 21, 2011 1247 1265 1237 1262 0 +36.95(+3.02%)
Oct 20, 2011 1229 1238 1201 1225 0 -4.49(-0.37%)
Oct 19, 2011 1254 1261 1223 1229 0 -37.80(-2.98%)
Oct 18, 2011 1237 1279 1221 1267 0 +32.97(+2.67%)
Oct 17, 2011 1265 1268 1228 1234 0 -43.48(-3.40%)
Oct 14, 2011 1277 1288 1258 1278 0 +20.64(+1.64%)
Oct 13, 2011 1251 1262 1232 1257 0 -9.43(-0.74%)
Oct 12, 2011 1248 1284 1243 1266 0 +34.25(+2.78%)
Oct 11, 2011 1217 1239 1210 1232 0 -2.75(-0.22%)
Oct 10, 2011 1217 1240 1208 1235 0 +55.46(+4.70%)
Oct 07, 2011 1190 1209 1166 1179 0 -11.22(-0.94%)
Oct 06, 2011 1179 1194 1171 1191 0 +37.22(+3.23%)
Oct 05, 2011 1128 1160 1114 1153 0 +28.96(+2.58%)
Oct 04, 2011 1067 1127 1055 1124 0 +42.90(+3.97%)
Oct 03, 2011 1116 1136 1079 1082 0 -43.74(-3.89%)
Sep 30, 2011 1143 1161 1123 1125 0 -47.89(-4.08%)
Sep 29, 2011 1183 1197 1148 1173 0 +29.97(+2.62%)
Sep 28, 2011 1180 1194 1140 1143 0 -32.91(-2.80%)
Sep 27, 2011 1179 1212 1161 1176 0 +37.38(+3.28%)
Sep 26, 2011 1117 1143 1091 1139 0 +27.46(+2.47%)
Sep 23, 2011 1091 1123 1084 1111 0 +5.86(+0.53%)
Sep 22, 2011 1123 1132 1088 1105 0 -53.29(-4.60%)
Sep 21, 2011 1206 1214 1157 1159 0 -41.83(-3.48%)
Sep 20, 2011 1222 1235 1197 1201 0 -19.25(-1.58%)
Sep 19, 2011 1210 1229 1196 1220 0 -27.83(-2.23%)
Sep 16, 2011 1261 1269 1236 1248 0 -10.57(-0.84%)
Sep 15, 2011 1251 1263 1235 1258 0 +32.15(+2.62%)
Sep 14, 2011 1213 1244 1187 1226 0 +21.22(+1.76%)
Sep 13, 2011 1188 1214 1179 1205 0 +17.81(+1.50%)
Sep 12, 2011 1167 1191 1155 1187 0 -0.20(-0.02%)
Sep 09, 2011 1203 1216 1176 1187 0 -42.62(-3.47%)
Sep 08, 2011 1241 1256 1219 1230 0 -31.03(-2.46%)
Sep 07, 2011 1243 1265 1237 1261 0 +40.61(+3.33%)
Sep 06, 2011 1200 1227 1192 1220 0 -52.84(-4.15%)
Sep 02, 2011 1273 1273 1273 0 -52.79(-3.98%)
Sep 01, 2011 1344 1355 1320 1326 0 -21.70(-1.61%)
Aug 31, 2011 1349 1371 1333 1348 0 +19.00(+1.43%)
Aug 30, 2011 1313 1337 1298 1329 0 +13.26(+1.01%)
Aug 29, 2011 1295 1321 1286 1315 0 +42.07(+3.30%)
Aug 26, 2011 1242 1284 1225 1273 0 +24.18(+1.94%)
Aug 25, 2011 1283 1293 1241 1249 0 -30.70(-2.40%)
Aug 24, 2011 1260 1291 1248 1280 0 +19.23(+1.53%)
Aug 23, 2011 1220 1263 1209 1261 0 +53.47(+4.43%)
Aug 22, 2011 1244 1248 1201 1207 0 +0.89(+0.07%)
Aug 19, 2011 1214 1252 1201 1206 0 -27.07(-2.19%)
Aug 18, 2011 1267 1272 1220 1233 0 -90.68(-6.85%)
Aug 17, 2011 1345 1356 1313 1324 0 -11.38(-0.85%)
Aug 16, 2011 1345 1358 1325 1335 0 -29.16(-2.14%)
Aug 15, 2011 1353 1372 1346 1365 0 +17.87(+1.33%)
Aug 12, 2011 1340 1363 1322 1347 0 +16.60(+1.25%)
Aug 11, 2011 1265 1347 1255 1330 0 +62.29(+4.91%)
Aug 10, 2011 1318 1331 1264 1268 0 -67.94(-5.09%)
Aug 09, 2011 1293 1339 1243 1336 0 +106.81(+8.69%)
Aug 08, 2011 1296 1319 1225 1229 0 -120.98(-8.96%)
Aug 05, 2011 1388 1398 1312 1350 0 +7.43(+0.55%)
Aug 04, 2011 1410 1417 1339 1342 0 -115.05(-7.89%)
Aug 03, 2011 1457 1473 1415 1457 0 +6.75(+0.47%)
Aug 02, 2011 1484 1504 1449 1451 0 -54.46(-3.62%)
Aug 01, 2011 1525 1540 1484 1505 0 -9.05(-0.60%)
Jul 29, 2011 1507 1533 1496 1514 0 -2.68(-0.18%)
Jul 28, 2011 1544 1556 1511 1517 0 -26.61(-1.72%)
Jul 27, 2011 1577 1584 1532 1544 0 -42.30(-2.67%)
Jul 26, 2011 1608 1615 1575 1586 0 -18.10(-1.13%)
Jul 25, 2011 1597 1617 1587 1604 0 +8.49(+0.53%)
Jul 22, 2011 1603 1609 1588 1595 0 -9.63(-0.60%)
Jul 21, 2011 1595 1616 1585 1605 0 -1.76(-0.11%)
Jul 20, 2011 1604 1617 1591 1607 0 +13.18(+0.83%)
Jul 19, 2011 1579 1600 1575 1594 0 +25.21(+1.61%)
Jul 18, 2011 1575 1583 1553 1568 0 -31.26(-1.95%)
Jul 15, 2011 1598 1607 1581 1600 0 +3.10(+0.19%)
Jul 14, 2011 1625 1634 1589 1597 0 -24.94(-1.54%)
Jul 13, 2011 1610 1640 1603 1622 0 +30.29(+1.90%)
Jul 12, 2011 1589 1612 1580 1591 0 -9.15(-0.57%)
Jul 11, 2011 1610 1618 1586 1600 0 -41.00(-2.50%)
Jul 08, 2011 1636 1649 1622 1641 0 -15.06(-0.91%)
Jul 07, 2011 1648 1664 1643 1656 0 +30.52(+1.88%)
Jul 06, 2011 1629 1638 1615 1626 0 -6.61(-0.40%)
Jul 05, 2011 1630 1641 1618 1633 0 +2.57(+0.16%)
Jul 01, 2011 1630 1630 1630 0 +23.07(+1.44%)
Jun 30, 2011 1587 1615 1583 1607 0 +21.55(+1.36%)
Jun 29, 2011 1575 1596 1560 1585 0 +25.81(+1.65%)
Jun 28, 2011 1542 1565 1536 1560 0 +19.64(+1.28%)
Jun 27, 2011 1530 1550 1521 1540 0 +10.90(+0.71%)
Jun 24, 2011 1551 1557 1523 1529 0 -9.37(-0.61%)
Jun 23, 2011 1520 1543 1503 1538 0 -6.59(-0.43%)
Jun 22, 2011 1547 1565 1540 1545 0 -14.58(-0.93%)
Jun 21, 2011 1531 1568 1525 1560 0 +49.02(+3.25%)
Jun 20, 2011 1510 1516 1503 1511 0 +0.78(+0.05%)
Jun 17, 2011 1521 1530 1503 1510 0 +10.49(+0.70%)
Jun 16, 2011 1501 1515 1483 1499 0 -14.74(-0.97%)
Jun 15, 2011 1527 1540 1504 1514 0 -37.23(-2.40%)
Jun 14, 2011 1534 1562 1530 1551 0 +37.19(+2.46%)
Jun 13, 2011 1518 1532 1500 1514 0 -7.40(-0.49%)
Jun 10, 2011 1540 1544 1515 1521 0 -28.66(-1.85%)
Jun 09, 2011 1536 1558 1532 1550 0 +20.23(+1.32%)
Jun 08, 2011 1548 1555 1524 1530 0 -26.89(-1.73%)
Jun 07, 2011 1568 1577 1552 1557 0 +1.22(+0.08%)
Jun 06, 2011 1573 1583 1546 1556 0 -22.23(-1.41%)
Jun 03, 2011 1580 1597 1568 1578 0 +5.90(+0.38%)
May 24, 2011 1583 1593 1568 1572 0 -5.55(-0.35%)
May 23, 2011 1572 1589 1563 1577 0 -30.56(-1.90%)
May 20, 2011 1618 1625 1598 1608 0 -11.13(-0.69%)
May 19, 2011 1617 1630 1603 1619 0 +9.84(+0.61%)
May 18, 2011 1588 1621 1583 1609 0 +18.00(+1.13%)
May 17, 2011 1591 1607 1573 1591 0 -12.61(-0.79%)
May 16, 2011 1598 1625 1591 1604 0 +0.89(+0.06%)
May 13, 2011 1628 1636 1595 1603 0 -29.41(-1.80%)
May 12, 2011 1613 1641 1601 1632 0 +15.32(+0.95%)
May 11, 2011 1636 1645 1607 1617 0 -33.57(-2.03%)
May 10, 2011 1639 1660 1633 1651 0 +19.06(+1.17%)
May 09, 2011 1618 1639 1611 1632 0 +17.90(+1.11%)
May 06, 2011 1628 1643 1604 1614 0 +11.91(+0.74%)
May 05, 2011 1604 1630 1585 1602 0 -23.08(-1.42%)
May 04, 2011 1649 1655 1616 1625 0 -11.29(-0.69%)
May 03, 2011 1648 1660 1628 1636 0 -26.70(-1.61%)
May 02, 2011 1664 1670 1659 1663 0 -17.79(-1.06%)
Apr 29, 2011 1685 1696 1673 1681 0 +2.00(+0.12%)
Apr 28, 2011 1682 1695 1666 1679 0 +15.22(+0.91%)
Apr 27, 2011 1658 1673 1624 1663 0 +10.77(+0.65%)
Apr 26, 2011 1633 1662 1624 1653 0 +37.73(+2.34%)
Apr 25, 2011 1622 1626 1606 1615 0 -4.72(-0.29%)
Apr 21, 2011 1619 1627 1603 1620 0 +18.96(+1.18%)
Apr 20, 2011 1589 1607 1580 1601 0 +41.85(+2.68%)
Apr 19, 2011 1565 1572 1548 1559 0 +6.99(+0.45%)
Apr 18, 2011 1558 1565 1533 1552 0 -30.09(-1.90%)
Apr 15, 2011 1571 1589 1561 1582 0 +16.43(+1.05%)
Apr 14, 2011 1556 1571 1547 1566 0 +1.75(+0.11%)
Apr 13, 2011 1577 1583 1554 1564 0 +2.75(+0.18%)
Apr 12, 2011 1571 1577 1550 1561 0 -17.13(-1.09%)
Apr 11, 2011 1585 1593 1567 1578 0 -10.11(-0.64%)
Apr 08, 2011 1608 1611 1578 1588 0 -4.83(-0.30%)
Apr 07, 2011 1598 1606 1582 1593 0 -10.05(-0.63%)
Apr 06, 2011 1611 1621 1593 1603 0 +3.19(+0.20%)
Apr 05, 2011 1598 1618 1590 1600 0 -13.64(-0.85%)
Apr 04, 2011 1622 1628 1603 1614 0 -8.36(-0.52%)
Apr 01, 2011 1607 1628 1596 1622 0 +20.91(+1.31%)
Mar 31, 2011 1592 1608 1583 1601 0 +10.33(+0.65%)
Mar 30, 2011 1584 1598 1579 1591 0 +16.32(+1.04%)
Mar 29, 2011 1555 1577 1546 1574 0 +11.77(+0.75%)
Mar 28, 2011 1573 1580 1559 1563 0 -6.85(-0.44%)
Mar 25, 2011 1566 1583 1557 1569 0 -1.40(-0.09%)
Mar 24, 2011 1564 1580 1552 1571 0 +20.01(+1.29%)
Mar 23, 2011 1545 1559 1531 1551 0 +4.93(+0.32%)
Mar 22, 2011 1561 1565 1539 1546 0 -23.01(-1.47%)
Mar 21, 2011 1564 1573 1557 1569 0 +42.77(+2.80%)
Mar 18, 2011 1533 1542 1514 1526 0 +19.91(+1.32%)
Mar 17, 2011 1511 1521 1494 1506 0 +39.70(+2.71%)
Mar 16, 2011 1486 1501 1452 1467 0 -21.23(-1.43%)
Mar 15, 2011 1474 1499 1468 1488 0 -20.28(-1.34%)
Mar 14, 2011 1505 1520 1493 1508 0 -24.21(-1.58%)
Mar 11, 2011 1517 1539 1510 1532 0 +3.75(+0.25%)
Mar 10, 2011 1545 1549 1524 1529 0 -36.26(-2.32%)
Mar 09, 2011 1569 1576 1553 1565 0 -4.60(-0.29%)
Mar 08, 2011 1557 1578 1545 1569 0 +9.51(+0.61%)
Mar 07, 2011 1587 1593 1548 1560 0 -23.54(-1.49%)
Mar 04, 2011 1598 1603 1567 1583 0 -14.99(-0.94%)
Mar 03, 2011 1584 1607 1578 1598 0 +29.06(+1.85%)
Mar 02, 2011 1561 1583 1557 1569 0 -77.37(-4.70%)
Mar 01, 2011 1682 1686 1640 1647 0 -102.13(-5.84%)
Feb 28, 2011 1751 1766 1730 1749 0 +14.82(+0.85%)
Feb 25, 2011 1718 1740 1711 1734 0 +22.96(+1.34%)
Feb 24, 2011 1707 1724 1691 1711 0 +9.87(+0.58%)
Feb 23, 2011 1724 1731 1685 1701 0 -20.52(-1.19%)
Feb 22, 2011 1742 1756 1714 1722 0 -49.20(-2.78%)
Feb 18, 2011 1771 1771 1771 0 +17.95(+1.02%)
Feb 17, 2011 1755 1765 1741 1753 0 -11.33(-0.64%)
Feb 16, 2011 1744 1772 1738 1764 0 +17.38(+0.99%)
Feb 15, 2011 1744 1760 1731 1747 0 -10.70(-0.61%)
Feb 14, 2011 1751 1769 1744 1758 0 +12.35(+0.71%)
Feb 11, 2011 1719 1753 1716 1745 0 +15.65(+0.90%)
Feb 10, 2011 1713 1742 1704 1730 0 -6.97(-0.40%)
Feb 09, 2011 1733 1745 1720 1737 0 -1.81(-0.10%)
Feb 08, 2011 1724 1744 1713 1738 0 +9.43(+0.55%)
Feb 07, 2011 1714 1737 1707 1729 0 +16.67(+0.97%)
Feb 04, 2011 1705 1718 1692 1712 0 -0.28(-0.02%)
Feb 03, 2011 1701 1720 1687 1713 0 -6.07(-0.35%)
Feb 02, 2011 1673 1730 1703 1719 0 -20.02(-1.15%)
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.