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 (%)
Oct 30, 2009 1279 1288 1233 1246 0 -51.94(-4.00%)
Oct 29, 2009 1284 1310 1271 1298 0 +20.17(+1.58%)
Oct 28, 2009 1304 1320 1267 1278 0 -42.30(-3.21%)
Oct 27, 2009 1334 1345 1308 1320 0 -14.25(-1.07%)
Oct 26, 2009 1356 1377 1323 1334 0 -28.04(-2.06%)
Oct 23, 2009 1365 1374 1354 1362 0 -21.32(-1.54%)
Oct 22, 2009 1360 1390 1346 1383 0 +21.83(+1.60%)
Oct 21, 2009 1360 1396 1356 1362 0 -2.80(-0.21%)
Oct 20, 2009 1355 1373 1353 1364 0 -10.33(-0.75%)
Oct 19, 2009 1361 1388 1353 1375 0 +18.05(+1.33%)
Oct 16, 2009 1358 1367 1340 1357 0 -22.82(-1.65%)
Oct 15, 2009 1371 1386 1362 1379 0 +1.84(+0.13%)
Oct 14, 2009 1367 1383 1355 1378 0 +44.26(+3.32%)
Oct 13, 2009 1339 1345 1319 1333 0 -7.10(-0.53%)
Oct 12, 2009 1353 1360 1331 1340 0 +11.92(+0.90%)
Oct 09, 2009 1323 1338 1314 1329 0 +5.31(+0.40%)
Oct 08, 2009 1314 1338 1305 1323 0 +38.61(+3.01%)
Oct 07, 2009 1278 1294 1258 1285 0 -2.36(-0.18%)
Oct 06, 2009 1275 1304 1271 1287 0 +24.56(+1.95%)
Oct 05, 2009 1250 1270 1240 1262 0 +9.31(+0.74%)
Oct 02, 2009 1244 1267 1236 1253 0 -11.31(-0.89%)
Oct 01, 2009 1293 1299 1261 1264 0 -40.22(-3.08%)
Sep 30, 2009 1310 1327 1283 1305 0 -0.79(-0.06%)
Sep 29, 2009 1305 1323 1294 1305 0 -3.54(-0.27%)
Sep 28, 2009 1291 1317 1286 1309 0 +15.27(+1.18%)
Sep 25, 2009 1296 1309 1280 1294 0 -17.67(-1.35%)
Sep 24, 2009 1339 1347 1298 1311 0 -24.38(-1.83%)
Sep 23, 2009 1346 1365 1331 1336 0 -9.06(-0.67%)
Sep 22, 2009 1342 1353 1332 1345 0 +22.17(+1.68%)
Sep 21, 2009 1315 1330 1305 1323 0 -11.12(-0.83%)
Sep 18, 2009 1333 1346 1318 1334 0 +3.94(+0.30%)
Sep 17, 2009 1328 1348 1317 1330 0 -6.19(-0.46%)
Sep 16, 2009 1331 1351 1320 1336 0 +15.31(+1.16%)
Sep 15, 2009 1306 1328 1297 1321 0 +11.41(+0.87%)
Sep 14, 2009 1290 1313 1285 1309 0 -0.76(-0.06%)
Sep 11, 2009 1310 1323 1295 1310 0 -4.61(-0.35%)
Sep 10, 2009 1297 1318 1284 1315 0 +34.67(+2.71%)
Sep 09, 2009 1269 1294 1259 1280 0 +32.37(+2.59%)
Sep 08, 2009 1245 1257 1235 1248 0 +22.93(+1.87%)
Sep 04, 2009 1225 1225 1225 0 +14.15(+1.17%)
Sep 03, 2009 1208 1217 1194 1211 0 +13.07(+1.09%)
Sep 02, 2009 1189 1206 1180 1198 0 +2.98(+0.25%)
Sep 01, 2009 1212 1239 1188 1195 0 -35.04(-2.85%)
Aug 31, 2009 1230 1238 1217 1230 0 -17.09(-1.37%)
Aug 28, 2009 1253 1262 1233 1247 0 +2.81(+0.23%)
Aug 27, 2009 1238 1252 1216 1244 0 +2.28(+0.18%)
Aug 26, 2009 1242 1252 1227 1242 0 -13.39(-1.07%)
Aug 25, 2009 1251 1271 1243 1255 0 +17.06(+1.38%)
Aug 24, 2009 1248 1260 1231 1238 0 +2.16(+0.17%)
Aug 21, 2009 1222 1243 1216 1236 0 +28.67(+2.38%)
Aug 20, 2009 1191 1214 1188 1207 0 +17.32(+1.46%)
Aug 19, 2009 1163 1197 1160 1190 0 +9.74(+0.83%)
Aug 18, 2009 1168 1187 1162 1180 0 +12.73(+1.09%)
Aug 17, 2009 1177 1182 1157 1167 0 -43.46(-3.59%)
Aug 14, 2009 1225 1232 1195 1211 0 -17.42(-1.42%)
Aug 13, 2009 1227 1238 1210 1228 0 +19.69(+1.63%)
Aug 12, 2009 1191 1223 1190 1208 0 +18.50(+1.55%)
Aug 11, 2009 1198 1205 1180 1190 0 -16.51(-1.37%)
Aug 10, 2009 1208 1218 1193 1206 0 -7.94(-0.65%)
Aug 07, 2009 1209 1227 1199 1214 0 +15.92(+1.33%)
Aug 06, 2009 1208 1223 1185 1198 0 -11.49(-0.95%)
Aug 05, 2009 1217 1228 1190 1210 0 -14.02(-1.15%)
Aug 04, 2009 1212 1233 1204 1224 0 -7.45(-0.60%)
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.