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 31, 2017 2301 2316 2263 2284 0 +56.86(+2.55%)
Oct 30, 2017 2237 2245 2216 2227 0 -9.79(-0.44%)
Oct 27, 2017 2229 2241 2217 2237 0 +3.03(+0.14%)
Oct 26, 2017 2235 2247 2219 2234 0 +11.71(+0.53%)
Oct 25, 2017 2239 2245 2209 2222 0 -17.49(-0.78%)
Oct 24, 2017 2233 2250 2222 2239 0 +1.76(+0.08%)
Oct 23, 2017 2245 2253 2229 2238 0 +8.37(+0.38%)
Oct 20, 2017 2226 2241 2218 2229 0 +12.01(+0.54%)
Oct 19, 2017 2198 2222 2192 2217 0 +12.72(+0.58%)
Oct 18, 2017 2204 2219 2192 2205 0 -5.76(-0.26%)
Oct 17, 2017 2212 2223 2203 2210 0 -4.62(-0.21%)
Oct 16, 2017 2216 2223 2206 2215 0 +4.68(+0.21%)
Oct 13, 2017 2211 2219 2201 2210 0 +10.50(+0.48%)
Oct 12, 2017 2190 2207 2186 2200 0 +4.12(+0.19%)
Oct 11, 2017 2191 2200 2183 2196 0 +2.94(+0.13%)
Oct 10, 2017 2197 2200 2183 2193 0 +7.12(+0.33%)
Oct 09, 2017 2185 2192 2178 2186 0 +1.65(+0.08%)
Oct 06, 2017 2179 2192 2171 2184 0 -1.15(-0.05%)
Oct 05, 2017 2195 2199 2176 2185 0 -5.09(-0.23%)
Oct 04, 2017 2186 2199 2174 2190 0 +2.64(+0.12%)
Oct 03, 2017 2185 2194 2174 2188 0 +9.14(+0.42%)
Oct 02, 2017 2159 2185 2151 2178 0 +22.78(+1.06%)
Sep 29, 2017 2149 2164 2141 2156 0 +1.85(+0.09%)
Sep 28, 2017 2142 2161 2132 2154 0 +4.95(+0.23%)
Sep 27, 2017 2134 2155 2127 2149 0 +16.37(+0.77%)
Sep 26, 2017 2136 2144 2123 2132 0 -4.56(-0.21%)
Sep 25, 2017 2143 2150 2128 2137 0 -10.47(-0.49%)
Sep 22, 2017 2146 2155 2136 2147 0 +5.48(+0.26%)
Sep 21, 2017 2145 2152 2137 2142 0 +1.36(+0.06%)
Sep 20, 2017 2141 2149 2127 2141 0 -0.86(-0.04%)
Sep 19, 2017 2136 2146 2128 2141 0 +10.14(+0.48%)
Sep 18, 2017 2122 2138 2116 2131 0 +14.11(+0.67%)
Sep 15, 2017 2115 2129 2105 2117 0 +0.23(+0.01%)
Sep 14, 2017 2103 2120 2097 2117 0 +4.55(+0.22%)
Sep 13, 2017 2115 2124 2100 2112 0 +16.53(+0.79%)
Sep 12, 2017 2089 2102 2081 2096 0 +18.82(+0.91%)
Sep 11, 2017 2062 2086 2055 2077 0 +35.47(+1.74%)
Sep 08, 2017 2026 2053 2021 2042 0 +16.28(+0.80%)
Sep 07, 2017 2023 2031 2011 2025 0 +12.87(+0.64%)
Sep 06, 2017 2015 2023 2005 2012 0 +2.27(+0.11%)
Sep 05, 2017 2019 2027 2002 2010 0 +1.80(+0.09%)
Sep 01, 2017 2013 2026 2003 2008 0 -3.81(-0.19%)
Aug 31, 2017 2001 2017 1994 2012 0 +19.91(+1.00%)
Aug 30, 2017 1982 1999 1979 1992 0 -1.23(-0.06%)
Aug 29, 2017 1984 1999 1974 1994 0 +0.00(+0.00%)
Aug 28, 2017 2000 2005 1983 1994 0 -5.22(-0.26%)
Aug 25, 2017 1998 2007 1988 1999 0 +9.08(+0.46%)
Aug 24, 2017 1995 2001 1984 1990 0 -1.80(-0.09%)
Aug 23, 2017 1996 2002 1985 1991 0 -11.18(-0.56%)
Aug 22, 2017 1983 2006 1978 2003 0 +24.37(+1.23%)
Aug 21, 2017 1978 1989 1967 1978 0 -2.08(-0.11%)
Aug 18, 2017 1982 1994 1971 1980 0 -5.85(-0.29%)
Aug 17, 2017 2007 2014 1984 1986 0 -20.82(-1.04%)
Aug 16, 2017 2005 2016 1998 2007 0 +10.46(+0.52%)
Aug 15, 2017 2001 2006 1990 1997 0 -5.50(-0.27%)
Aug 14, 2017 1992 2011 1986 2002 0 +12.19(+0.61%)
Aug 11, 2017 1991 2003 1977 1990 0 +0.25(+0.01%)
Aug 10, 2017 2013 2017 1986 1990 0 -33.41(-1.65%)
Aug 09, 2017 2020 2032 2010 2023 0 -11.10(-0.55%)
Aug 08, 2017 2028 2053 2019 2034 0 -5.00(-0.25%)
Aug 07, 2017 2039 2048 2027 2039 0 +0.47(+0.02%)
Aug 04, 2017 2040 2047 2029 2039 0 -6.96(-0.34%)
Aug 03, 2017 2038 2057 2027 2046 0 -2.14(-0.10%)
Aug 02, 2017 2024 2058 2013 2048 0 +34.87(+1.73%)
Aug 01, 2017 2022 2027 2002 2013 0 +3.32(+0.17%)
Jul 31, 2017 2012 2021 2003 2010 0 +2.80(+0.14%)
Jul 28, 2017 2003 2013 1991 2007 0 +2.80(+0.14%)
Jul 27, 2017 2005 2014 1990 2004 0 +4.71(+0.24%)
Jul 26, 2017 1988 2019 1968 1999 0 -0.76(-0.04%)
Jul 25, 2017 2004 2019 1988 2000 0 +4.87(+0.24%)
Jul 24, 2017 2002 2006 1984 1995 0 -7.33(-0.37%)
Jul 21, 2017 2016 2020 1993 2002 0 -18.57(-0.92%)
Jul 20, 2017 2023 2036 2007 2021 0 -21.63(-1.06%)
Jul 19, 2017 2035 2052 2028 2043 0 +10.65(+0.52%)
Jul 18, 2017 2034 2040 2023 2032 0 +0.81(+0.04%)
Jul 17, 2017 2034 2042 2025 2031 0 -4.67(-0.23%)
Jul 14, 2017 2016 2046 2012 2036 0 +14.57(+0.72%)
Jul 13, 2017 2031 2037 2014 2021 0 -9.88(-0.49%)
Jul 12, 2017 2026 2040 2021 2031 0 +19.07(+0.95%)
Jul 11, 2017 2003 2019 1992 2012 0 +9.27(+0.46%)
Jul 10, 2017 2005 2019 1989 2003 0 -4.57(-0.23%)
Jul 07, 2017 1994 2016 1985 2007 0 +4.40(+0.22%)
Jul 06, 2017 1998 2015 1989 2003 0 -8.43(-0.42%)
Jul 05, 2017 2007 2020 1995 2011 0 +3.03(+0.15%)
Jul 03, 2017 2011 2020 2001 2008 0 +2.10(+0.10%)
Jun 30, 2017 1999 2019 1991 2006 0 +7.88(+0.39%)
Jun 29, 2017 2019 2023 1984 1998 0 -23.64(-1.17%)
Jun 28, 2017 2014 2026 2008 2022 0 +3.45(+0.17%)
Jun 27, 2017 2033 2039 2014 2019 0 -10.82(-0.53%)
Jun 26, 2017 2041 2048 2025 2029 0 -2.71(-0.13%)
Jun 23, 2017 2029 2043 2016 2032 0 +4.65(+0.23%)
Jun 22, 2017 2020 2033 2011 2028 0 +12.55(+0.62%)
Jun 21, 2017 2032 2036 2010 2015 0 -7.54(-0.37%)
Jun 20, 2017 2040 2046 2019 2023 0 -22.07(-1.08%)
Jun 19, 2017 2045 2053 2034 2045 0 +8.78(+0.43%)
Jun 16, 2017 2020 2040 2010 2036 0 +15.55(+0.77%)
Jun 15, 2017 2005 2026 1999 2020 0 -7.66(-0.38%)
Jun 14, 2017 2044 2048 2019 2028 0 -15.73(-0.77%)
Jun 13, 2017 2042 2054 2035 2044 0 +3.44(+0.17%)
Jun 12, 2017 2043 2052 2028 2040 0 -16.64(-0.81%)
Jun 09, 2017 2053 2067 2042 2057 0 +4.67(+0.23%)
Jun 08, 2017 2038 2056 2026 2052 0 +19.38(+0.95%)
Jun 07, 2017 2041 2047 2022 2033 0 -11.54(-0.56%)
Jun 06, 2017 2049 2056 2036 2044 0 -3.63(-0.18%)
Jun 05, 2017 2054 2062 2043 2048 0 -4.90(-0.24%)
Jun 02, 2017 2035 2063 2030 2053 0 +37.49(+1.86%)
Jun 01, 2017 1996 2021 1989 2015 0 +25.12(+1.26%)
May 31, 2017 1992 2003 1974 1990 0 +2.34(+0.12%)
May 30, 2017 1986 1996 1977 1988 0 +1.46(+0.07%)
May 26, 2017 1983 1992 1977 1986 0 -2.78(-0.14%)
May 25, 2017 1983 1994 1973 1989 0 +13.87(+0.70%)
May 24, 2017 1973 1986 1963 1975 0 +15.56(+0.79%)
May 23, 2017 1960 1973 1948 1960 0 -0.57(-0.03%)
May 22, 2017 1955 1973 1949 1960 0 +6.60(+0.34%)
May 19, 2017 1940 1962 1936 1954 0 +19.90(+1.03%)
May 18, 2017 1924 1943 1917 1934 0 -2.09(-0.11%)
May 17, 2017 1956 1957 1930 1936 0 -32.07(-1.63%)
May 16, 2017 1970 1974 1957 1968 0 +10.99(+0.56%)
May 15, 2017 1951 1964 1948 1957 0 +6.24(+0.32%)
May 12, 2017 1951 1960 1939 1951 0 -4.67(-0.24%)
May 11, 2017 1953 1960 1939 1955 0 -2.09(-0.11%)
May 10, 2017 1954 1964 1946 1958 0 +6.59(+0.34%)
May 09, 2017 1953 1962 1942 1951 0 -7.20(-0.37%)
May 08, 2017 1958 1964 1948 1958 0 -5.39(-0.27%)
May 05, 2017 1951 1968 1943 1964 0 +11.63(+0.60%)
May 04, 2017 1944 1958 1934 1952 0 +11.06(+0.57%)
May 03, 2017 1935 1953 1922 1941 0 +2.96(+0.15%)
May 02, 2017 1933 1948 1922 1938 0 +9.83(+0.51%)
May 01, 2017 1934 1939 1918 1928 0 -7.59(-0.39%)
Apr 28, 2017 1940 1950 1929 1936 0 -5.77(-0.30%)
Apr 27, 2017 1940 1951 1928 1941 0 +8.83(+0.46%)
Apr 26, 2017 1933 1952 1924 1933 0 -7.83(-0.40%)
Apr 25, 2017 1927 1949 1918 1940 0 +26.66(+1.39%)
Apr 24, 2017 1907 1921 1896 1914 0 +38.67(+2.06%)
Apr 21, 2017 1873 1885 1863 1875 0 +13.74(+0.74%)
Apr 20, 2017 1843 1869 1837 1861 0 +30.91(+1.69%)
Apr 19, 2017 1835 1846 1826 1830 0 +5.53(+0.30%)
Apr 18, 2017 1819 1831 1813 1825 0 -21.08(-1.14%)
Apr 17, 2017 1829 1848 1826 1846 0 +25.90(+1.42%)
Apr 13, 2017 1837 1842 1818 1820 0 -19.57(-1.06%)
Apr 12, 2017 1862 1865 1833 1840 0 -36.46(-1.94%)
Apr 11, 2017 1870 1882 1855 1876 0 +2.38(+0.13%)
Apr 10, 2017 1872 1886 1866 1874 0 -5.77(-0.31%)
Apr 07, 2017 1876 1888 1872 1880 0 -4.87(-0.26%)
Apr 06, 2017 1880 1893 1873 1884 0 +9.80(+0.52%)
Apr 05, 2017 1893 1907 1872 1875 0 -17.64(-0.93%)
Apr 04, 2017 1882 1901 1876 1892 0 +7.12(+0.38%)
Apr 03, 2017 1894 1903 1874 1885 0 -9.89(-0.52%)
Mar 31, 2017 1888 1902 1884 1895 0 +3.91(+0.21%)
Mar 30, 2017 1885 1899 1881 1891 0 +4.78(+0.25%)
Mar 29, 2017 1877 1892 1871 1886 0 +0.25(+0.01%)
Mar 28, 2017 1870 1895 1867 1886 0 +17.25(+0.92%)
Mar 27, 2017 1853 1873 1840 1869 0 +1.36(+0.07%)
Mar 24, 2017 1870 1881 1859 1867 0 -4.33(-0.23%)
Mar 23, 2017 1869 1885 1859 1872 0 +0.63(+0.03%)
Mar 22, 2017 1861 1879 1853 1871 0 +2.24(+0.12%)
Mar 21, 2017 1900 1908 1861 1869 0 -21.76(-1.15%)
Mar 20, 2017 1897 1900 1884 1891 0 -2.58(-0.14%)
Mar 17, 2017 1897 1904 1883 1893 0 +6.14(+0.33%)
Mar 16, 2017 1890 1897 1878 1887 0 +3.89(+0.21%)
Mar 15, 2017 1851 1889 1850 1883 0 +34.25(+1.85%)
Mar 14, 2017 1849 1855 1837 1849 0 -9.13(-0.49%)
Mar 13, 2017 1854 1866 1847 1858 0 +6.03(+0.33%)
Mar 10, 2017 1850 1861 1837 1852 0 +15.76(+0.86%)
Mar 09, 2017 1847 1854 1828 1836 0 -14.35(-0.78%)
Mar 08, 2017 1861 1868 1849 1851 0 -5.68(-0.31%)
Mar 07, 2017 1856 1865 1848 1856 0 -1.63(-0.09%)
Mar 06, 2017 1856 1864 1847 1858 0 -10.44(-0.56%)
Mar 03, 2017 1865 1875 1855 1868 0 +5.13(+0.28%)
Mar 02, 2017 1880 1885 1861 1863 0 -26.64(-1.41%)
Mar 01, 2017 1871 1896 1869 1890 0 +38.45(+2.08%)
Feb 28, 2017 1862 1870 1848 1852 0 -10.35(-0.56%)
Feb 27, 2017 1859 1871 1850 1862 0 -0.51(-0.03%)
Feb 24, 2017 1848 1865 1843 1862 0 -2.37(-0.13%)
Feb 23, 2017 1880 1884 1855 1865 0 -11.91(-0.63%)
Feb 22, 2017 1872 1885 1865 1877 0 -5.35(-0.28%)
Feb 21, 2017 1870 1888 1865 1882 0 +14.74(+0.79%)
Feb 17, 2017 1867 1867 1867 1867 0 -12.68(-0.67%)
Feb 16, 2017 1876 1886 1868 1880 0 +10.47(+0.56%)
Feb 15, 2017 1858 1874 1852 1869 0 +4.49(+0.24%)
Feb 14, 2017 1866 1871 1853 1865 0 -9.34(-0.50%)
Feb 13, 2017 1873 1884 1867 1874 0 +11.92(+0.64%)
Feb 10, 2017 1867 1874 1845 1862 0 +1.26(+0.07%)
Feb 09, 2017 1845 1871 1843 1861 0 +11.72(+0.63%)
Feb 08, 2017 1857 1862 1840 1849 0 -22.02(-1.18%)
Feb 07, 2017 1875 1890 1864 1871 0 -4.30(-0.23%)
Feb 06, 2017 1878 1886 1863 1876 0 -15.22(-0.80%)
Feb 03, 2017 1882 1898 1874 1891 0 +13.97(+0.74%)
Feb 02, 2017 1876 1885 1865 1877 0 -6.42(-0.34%)
Feb 01, 2017 1888 1899 1870 1883 0 +4.63(+0.25%)
Jan 31, 2017 1878 1888 1862 1879 0 +1.93(+0.10%)
Jan 30, 2017 1873 1883 1857 1877 0 -8.46(-0.45%)
Jan 27, 2017 1895 1899 1877 1885 0 -8.41(-0.44%)
Jan 26, 2017 1902 1911 1884 1894 0 -2.56(-0.14%)
Jan 25, 2017 1888 1906 1876 1896 0 +34.70(+1.86%)
Jan 24, 2017 1841 1873 1835 1862 0 +32.76(+1.79%)
Jan 23, 2017 1824 1838 1811 1829 0 +0.24(+0.01%)
Jan 20, 2017 1825 1835 1818 1829 0 +13.24(+0.73%)
Jan 19, 2017 1821 1829 1806 1815 0 +3.96(+0.22%)
Jan 18, 2017 1808 1817 1801 1811 0 +6.22(+0.34%)
Jan 17, 2017 1822 1827 1796 1805 0 -12.60(-0.69%)
Jan 13, 2017 1818 1818 1818 1818 0 +12.23(+0.68%)
Jan 12, 2017 1806 1812 1785 1806 0 +1.64(+0.09%)
Jan 11, 2017 1789 1809 1785 1804 0 +15.20(+0.85%)
Jan 10, 2017 1768 1797 1764 1789 0 +26.66(+1.51%)
Jan 09, 2017 1763 1776 1750 1762 0 -9.56(-0.54%)
Jan 06, 2017 1768 1785 1760 1772 0 -2.12(-0.12%)
Jan 05, 2017 1772 1787 1757 1774 0 +2.72(+0.15%)
Jan 04, 2017 1756 1778 1751 1771 0 +22.29(+1.27%)
Jan 03, 2017 1734 1755 1725 1749 0 +21.87(+1.27%)
Dec 30, 2016 1727 1727 1727 1727 0 -5.19(-0.30%)
Dec 29, 2016 1731 1740 1725 1732 0 +1.94(+0.11%)
Dec 28, 2016 1750 1754 1727 1730 0 -12.44(-0.71%)
Dec 27, 2016 1741 1751 1735 1743 0 +1.22(+0.07%)
Dec 23, 2016 1741 1741 1741 1741 0 -2.43(-0.14%)
Dec 22, 2016 1748 1756 1736 1744 0 +1.02(+0.06%)
Dec 21, 2016 1750 1755 1736 1743 0 -9.73(-0.56%)
Dec 20, 2016 1744 1758 1733 1752 0 +13.77(+0.79%)
Dec 19, 2016 1730 1745 1721 1739 0 +14.69(+0.85%)
Dec 16, 2016 1734 1745 1721 1724 0 -12.63(-0.73%)
Dec 15, 2016 1728 1743 1722 1737 0 -1.78(-0.10%)
Dec 14, 2016 1760 1771 1734 1738 0 -17.59(-1.00%)
Dec 13, 2016 1758 1770 1744 1756 0 -2.51(-0.14%)
Dec 12, 2016 1760 1776 1748 1758 0 -1.02(-0.06%)
Dec 09, 2016 1754 1768 1748 1760 0 -1.85(-0.11%)
Dec 08, 2016 1760 1770 1749 1761 0 -8.96(-0.51%)
Dec 07, 2016 1752 1776 1742 1770 0 +14.06(+0.80%)
Dec 06, 2016 1748 1762 1735 1756 0 +0.78(+0.04%)
Dec 05, 2016 1753 1764 1743 1755 0 +23.05(+1.33%)
Dec 02, 2016 1736 1750 1724 1732 0 -11.39(-0.65%)
Dec 01, 2016 1731 1757 1723 1744 0 +21.12(+1.23%)
Nov 30, 2016 1723 1738 1712 1723 0 +8.35(+0.49%)
Nov 29, 2016 1710 1724 1701 1714 0 +1.72(+0.10%)
Nov 28, 2016 1724 1730 1710 1713 0 -20.31(-1.17%)
Nov 25, 2016 1726 1736 1722 1733 0 +2.64(+0.15%)
Nov 23, 2016 1730 1730 1730 1730 0 -1.33(-0.08%)
Nov 22, 2016 1728 1742 1717 1732 0 +2.36(+0.14%)
Nov 21, 2016 1731 1739 1722 1729 0 -4.56(-0.26%)
Nov 18, 2016 1734 1743 1725 1734 0 -15.48(-0.88%)
Nov 17, 2016 1754 1763 1741 1749 0 +5.27(+0.30%)
Nov 16, 2016 1746 1759 1736 1744 0 -16.87(-0.96%)
Nov 15, 2016 1750 1768 1733 1761 0 +7.11(+0.41%)
Nov 14, 2016 1746 1767 1738 1754 0 +5.88(+0.34%)
Nov 11, 2016 1743 1759 1725 1748 0 +1.27(+0.07%)
Nov 10, 2016 1735 1759 1722 1747 0 +16.96(+0.98%)
Nov 09, 2016 1694 1740 1682 1730 0 +33.36(+1.97%)
Nov 08, 2016 1680 1704 1675 1696 0 +4.24(+0.25%)
Nov 07, 2016 1680 1699 1673 1692 0 +43.58(+2.64%)
Nov 04, 2016 1642 1666 1636 1648 0 +8.58(+0.52%)
Nov 03, 2016 1650 1656 1634 1640 0 -3.01(-0.18%)
Nov 02, 2016 1648 1660 1636 1643 0 -14.37(-0.87%)
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.