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, 2019 1960 1977 1942 1966 0 +12.37(+0.63%)
Jan 30, 2019 1944 1966 1918 1954 0 +12.89(+0.66%)
Jan 29, 2019 1952 1970 1924 1941 0 +13.57(+0.70%)
Jan 28, 2019 1916 1938 1905 1928 0 -23.72(-1.22%)
Jan 25, 2019 1952 1965 1941 1951 0 +54.34(+2.86%)
Jan 24, 2019 1888 1908 1881 1897 0 +14.64(+0.78%)
Jan 23, 2019 1892 1905 1866 1882 0 -15.94(-0.84%)
Jan 22, 2019 1903 1918 1880 1898 0 -28.51(-1.48%)
Jan 18, 2019 1905 1936 1902 1927 0 +50.64(+2.70%)
Jan 17, 2019 1845 1889 1834 1876 0 -14.27(-0.75%)
Jan 16, 2019 1877 1899 1874 1890 0 +11.82(+0.63%)
Jan 15, 2019 1888 1895 1864 1879 0 -6.20(-0.33%)
Jan 14, 2019 1876 1897 1864 1885 0 -4.56(-0.24%)
Jan 11, 2019 1875 1899 1869 1889 0 -7.33(-0.39%)
Jan 10, 2019 1877 1906 1872 1897 0 +10.03(+0.53%)
Jan 09, 2019 1884 1900 1872 1887 0 +4.67(+0.25%)
Jan 08, 2019 1881 1893 1854 1882 0 +14.18(+0.76%)
Jan 07, 2019 1855 1884 1844 1868 0 +12.82(+0.69%)
Jan 04, 2019 1822 1861 1811 1855 0 +62.21(+3.47%)
Jan 03, 2019 1823 1828 1788 1793 0 -44.17(-2.40%)
Jan 02, 2019 1802 1844 1793 1837 0 +4.74(+0.26%)
Dec 31, 2018 1821 1851 1809 1832 0 +8.72(+0.48%)
Dec 28, 2018 1837 1850 1810 1823 0 +2.98(+0.16%)
Dec 27, 2018 1782 1822 1765 1820 0 +7.87(+0.43%)
Dec 26, 2018 1742 1816 1731 1813 0 +60.94(+3.48%)
Dec 24, 2018 1778 1791 1747 1752 0 -35.68(-2.00%)
Dec 21, 2018 1815 1836 1782 1787 0 -35.69(-1.96%)
Dec 20, 2018 1831 1850 1803 1823 0 -20.39(-1.11%)
Dec 19, 2018 1877 1902 1829 1843 0 -40.02(-2.12%)
Dec 18, 2018 1896 1912 1870 1883 0 +13.80(+0.74%)
Dec 17, 2018 1898 1910 1856 1870 0 -28.44(-1.50%)
Dec 14, 2018 1910 1932 1890 1898 0 -34.20(-1.77%)
Dec 13, 2018 1960 1965 1919 1932 0 -11.49(-0.59%)
Dec 12, 2018 1938 1971 1926 1944 0 +48.32(+2.55%)
Dec 11, 2018 1932 1942 1884 1895 0 -10.80(-0.57%)
Dec 10, 2018 1915 1923 1874 1906 0 -6.91(-0.36%)
Dec 07, 2018 1948 1965 1903 1913 0 -45.73(-2.33%)
Dec 06, 2018 1943 1970 1908 1959 0 -42.35(-2.12%)
Dec 04, 2018 2081 2086 1998 2001 0 -85.79(-4.11%)
Dec 03, 2018 2090 2106 2068 2087 0 +23.12(+1.12%)
Nov 30, 2018 2047 2071 2035 2064 0 +13.19(+0.64%)
Nov 29, 2018 2050 2066 2038 2051 0 -5.48(-0.27%)
Nov 28, 2018 2020 2057 2000 2056 0 +68.40(+3.44%)
Nov 27, 2018 2000 2011 1974 1988 0 -18.18(-0.91%)
Nov 26, 2018 1997 2018 1990 2006 0 +29.12(+1.47%)
Nov 23, 2018 1966 1999 1962 1977 0 -8.20(-0.41%)
Nov 21, 2018 1985 1985 1985 1985 0 +27.54(+1.41%)
Nov 20, 2018 1957 1978 1937 1958 0 -34.26(-1.72%)
Nov 19, 2018 2025 2030 1985 1992 0 -36.64(-1.81%)
Nov 16, 2018 2013 2040 2006 2028 0 +9.34(+0.46%)
Nov 15, 2018 1978 2025 1969 2019 0 +33.35(+1.68%)
Nov 14, 2018 1994 2020 1975 1986 0 +2.89(+0.15%)
Nov 13, 2018 1980 2014 1972 1983 0 +8.40(+0.43%)
Nov 12, 2018 2014 2018 1971 1974 0 -53.35(-2.63%)
Nov 09, 2018 2036 2044 2010 2028 0 -17.70(-0.87%)
Nov 08, 2018 2062 2081 2031 2046 0 -19.37(-0.94%)
Nov 07, 2018 2043 2071 2022 2065 0 +21.64(+1.06%)
Nov 06, 2018 2025 2050 2015 2043 0 +17.85(+0.88%)
Nov 05, 2018 2027 2042 2006 2025 0 -4.73(-0.23%)
Nov 02, 2018 2035 2056 2010 2030 0 +8.14(+0.40%)
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.