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 (%)
Nov 30, 2009 1259 1273 1245 1265 0 -2.69(-0.21%)
Nov 27, 2009 1251 1288 1245 1268 0 -32.07(-2.47%)
Nov 25, 2009 1300 1300 1300 0 +16.99(+1.32%)
Nov 24, 2009 1285 1295 1268 1283 0 +0.59(+0.05%)
Nov 23, 2009 1287 1303 1273 1282 0 +20.41(+1.62%)
Nov 20, 2009 1251 1270 1246 1262 0 +1.76(+0.14%)
Nov 19, 2009 1272 1276 1247 1260 0 -35.56(-2.74%)
Nov 18, 2009 1303 1310 1284 1296 0 -5.20(-0.40%)
Nov 17, 2009 1296 1307 1283 1301 0 -20.53(-1.55%)
Nov 16, 2009 1303 1335 1299 1322 0 +10.48(+0.80%)
Nov 13, 2009 1293 1318 1288 1311 0 +13.40(+1.03%)
Nov 12, 2009 1317 1325 1293 1298 0 -26.25(-1.98%)
Nov 11, 2009 1335 1347 1315 1324 0 -2.05(-0.15%)
Nov 10, 2009 1312 1335 1306 1326 0 +2.09(+0.16%)
Nov 09, 2009 1316 1334 1308 1324 0 +22.94(+1.76%)
Nov 06, 2009 1288 1315 1280 1301 0 +10.80(+0.84%)
Nov 05, 2009 1271 1300 1267 1290 0 +29.69(+2.36%)
Nov 04, 2009 1273 1287 1255 1261 0 -2.41(-0.19%)
Nov 03, 2009 1243 1273 1228 1263 0 +8.88(+0.71%)
Nov 02, 2009 1256 1281 1230 1254 0 +8.31(+0.67%)
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%)
Aug 03, 2009 1214 1239 1207 1231 0 +35.66(+2.98%)
Jul 31, 2009 1182 1211 1172 1196 0 +8.19(+0.69%)
Jul 30, 2009 1177 1203 1166 1188 0 +23.53(+2.02%)
Jul 29, 2009 1170 1179 1148 1164 0 -1.42(-0.12%)
Jul 28, 2009 1162 1184 1140 1165 0 -17.05(-1.44%)
Jul 27, 2009 1184 1196 1166 1183 0 +10.03(+0.86%)
Jul 25, 2009 1158 1178 1153 1173 0 -11.20(-0.95%)
Jul 24, 2009 1160 1189 1148 1184 0 +25.34(+2.19%)
Jul 23, 2009 1123 1170 1122 1158 0 +51.19(+4.62%)
Jul 22, 2009 1097 1122 1092 1107 0 -17.09(-1.52%)
Jul 21, 2009 1129 1144 1111 1124 0 +81.44(+7.81%)
Jun 26, 2009 1033 1051 1023 1043 0 +0.61(+0.06%)
Jun 25, 2009 1024 1048 1018 1042 0 +23.18(+2.27%)
Jun 24, 2009 1017 1041 1006 1019 0 +16.68(+1.66%)
Jun 23, 2009 1005 1016 984.39 1002 0 +1.43(+0.14%)
Jun 22, 2009 1025 1029 996.97 1001 0 -45.27(-4.33%)
Jun 19, 2009 1053 1063 1040 1046 0 -1.55(-0.15%)
Jun 18, 2009 1042 1059 1029 1048 0 +4.37(+0.42%)
Jun 17, 2009 1042 1057 1025 1043 0 -2.92(-0.28%)
Jun 16, 2009 1073 1084 1040 1046 0 -17.06(-1.60%)
Jun 15, 2009 1086 1090 1051 1063 0 -45.26(-4.08%)
Jun 12, 2009 1102 1112 1088 1109 0 -5.29(-0.47%)
Jun 11, 2009 1100 1131 1095 1114 0 +20.49(+1.87%)
Jun 10, 2009 1110 1116 1073 1093 0 -0.21(-0.02%)
Jun 09, 2009 1085 1105 1076 1094 0 +14.33(+1.33%)
Jun 08, 2009 1067 1092 1055 1079 0 -20.44(-1.86%)
Jun 05, 2009 1111 1122 1085 1100 0 -4.37(-0.40%)
Jun 04, 2009 1092 1110 1078 1104 0 +17.80(+1.64%)
Jun 03, 2009 1097 1105 1071 1086 0 -30.99(-2.77%)
Jun 02, 2009 1096 1127 1090 1117 0 +10.11(+0.91%)
Jun 01, 2009 1077 1118 1069 1107 0 +54.88(+5.22%)
May 29, 2009 1044 1059 1032 1052 0 +14.31(+1.38%)
May 28, 2009 1033 1049 1009 1038 0 +12.84(+1.25%)
May 27, 2009 1044 1055 1021 1025 0 -21.55(-2.06%)
May 26, 2009 1002 1053 997.58 1047 0 +24.20(+2.37%)
May 25, 2009 1028 1040 1012 1023 0 +0.00(+0.00%)
May 22, 2009 1028 1040 1012 1023 0 +11.20(+1.11%)
May 21, 2009 1025 1038 998.78 1011 0 -23.97(-2.32%)
May 20, 2009 1044 1067 1029 1035 0 +4.79(+0.46%)
May 19, 2009 1021 1049 1007 1030 0 +9.40(+0.92%)
May 18, 2009 997.75 1025 989.31 1021 0 +36.42(+3.70%)
May 15, 2009 986.50 1009 974.77 984.67 0 +3.31(+0.34%)
May 14, 2009 976.90 997.11 963.42 981.36 0 +15.89(+1.65%)
May 13, 2009 992.68 996.26 959.96 965.46 0 -60.30(-5.88%)
May 12, 2009 1048 1056 1006 1026 0 -20.27(-1.94%)
May 11, 2009 1053 1065 1034 1046 0 -37.03(-3.42%)
May 08, 2009 1057 1092 1041 1083 0 +35.03(+3.34%)
May 07, 2009 1078 1086 1031 1048 0 -21.92(-2.05%)
May 06, 2009 1070 1083 1046 1070 0 +16.06(+1.52%)
May 05, 2009 1052 1064 1031 1054 0 -1.42(-0.13%)
May 04, 2009 1039 1059 1031 1055 0 +70.69(+7.18%)
May 01, 2009 972.31 1003 960.98 984.62 0 +12.64(+1.30%)
Apr 30, 2009 980.95 1005 955.60 971.98 0 +1.77(+0.18%)
Apr 29, 2009 940.16 983.49 936.02 970.21 0 +31.50(+3.36%)
Apr 28, 2009 926.92 954.25 917.65 938.71 0 -21.65(-2.25%)
Apr 27, 2009 957.82 979.55 943.94 960.36 0 -24.00(-2.44%)
Apr 24, 2009 966.27 997.60 958.42 984.36 0 +24.15(+2.51%)
Apr 23, 2009 963.08 974.51 937.58 960.21 0 -6.24(-0.65%)
Apr 22, 2009 948.08 996.10 936.10 966.45 0 +24.58(+2.61%)
Apr 21, 2009 908.62 947.82 897.77 941.86 0 +22.43(+2.44%)
Apr 20, 2009 947.17 951.03 914.15 919.43 0 -64.71(-6.57%)
Apr 17, 2009 971.50 994.06 960.78 984.14 0 +11.08(+1.14%)
Apr 16, 2009 958.24 981.07 941.95 973.06 0 +18.53(+1.94%)
Apr 15, 2009 939.25 961.30 931.43 954.53 0 +7.94(+0.84%)
Apr 14, 2009 953.63 968.26 935.19 946.59 0 -19.09(-1.98%)
Apr 13, 2009 944.01 975.00 926.80 965.68 0 +3.31(+0.34%)
Apr 10, 2009 931.68 968.09 923.08 962.37 0 +0.00(+0.00%)
Apr 09, 2009 931.68 968.09 923.08 962.37 0 +55.68(+6.14%)
Apr 08, 2009 890.71 914.83 878.62 906.70 0 +20.78(+2.35%)
Apr 07, 2009 897.17 906.74 880.62 885.92 0 -38.87(-4.20%)
Apr 06, 2009 923.16 931.69 902.87 924.79 0 -18.07(-1.92%)
Apr 03, 2009 934.31 948.48 918.36 942.86 0 +19.81(+2.15%)
Apr 02, 2009 893.36 945.67 889.50 923.05 0 +48.21(+5.51%)
Apr 01, 2009 838.65 880.93 831.74 874.84 0 +19.12(+2.23%)
Mar 31, 2009 857.19 877.35 843.79 855.72 0 +22.07(+2.65%)
Mar 30, 2009 848.91 853.44 818.14 833.65 0 -41.37(-4.73%)
Mar 27, 2009 883.99 894.17 865.92 875.01 0 -33.86(-3.72%)
Mar 26, 2009 885.04 913.92 875.97 908.87 0 +32.50(+3.71%)
Mar 25, 2009 865.36 891.27 847.96 876.37 0 +8.36(+0.96%)
Mar 24, 2009 867.28 891.16 856.95 868.00 0 -24.85(-2.78%)
Mar 23, 2009 863.98 893.51 860.14 892.85 0 +70.81(+8.61%)
Mar 20, 2009 841.57 853.76 814.57 822.04 0 -20.01(-2.38%)
Mar 19, 2009 856.22 863.91 834.71 842.05 0 -4.32(-0.51%)
Mar 18, 2009 817.25 858.24 798.52 846.37 0 +11.70(+1.40%)
Mar 17, 2009 804.82 837.23 796.07 834.66 0 +29.81(+3.70%)
Mar 16, 2009 814.39 832.55 799.85 804.86 0 +0.62(+0.08%)
Mar 13, 2009 798.94 814.50 781.25 804.23 0 +4.37(+0.55%)
Mar 12, 2009 769.83 804.71 755.59 799.87 0 +18.50(+2.37%)
Mar 11, 2009 783.25 798.34 767.82 781.37 0 +18.70(+2.45%)
Mar 10, 2009 731.52 771.22 726.24 762.67 0 +65.35(+9.37%)
Mar 09, 2009 694.34 723.60 686.81 697.32 0 -18.31(-2.56%)
Mar 06, 2009 723.32 739.23 693.38 715.63 0 +10.41(+1.48%)
Mar 05, 2009 730.41 740.98 697.37 705.22 0 -40.22(-5.40%)
Mar 04, 2009 731.19 763.24 720.36 745.44 0 +34.74(+4.89%)
Mar 03, 2009 717.58 731.62 696.07 710.69 0 +12.60(+1.81%)
Mar 02, 2009 736.57 742.63 691.95 698.09 0 -66.06(-8.64%)
Feb 27, 2009 757.44 788.64 747.36 764.15 0 +10.41(+1.38%)
Feb 26, 2009 775.13 784.95 747.97 753.74 0 -5.86(-0.77%)
Feb 25, 2009 769.63 780.17 742.64 759.60 0 -13.26(-1.72%)
Feb 24, 2009 749.25 780.74 733.10 772.85 0 +37.92(+5.16%)
Feb 23, 2009 787.10 793.09 732.32 734.93 0 -44.86(-5.75%)
Feb 20, 2009 776.57 800.12 759.28 779.79 0 -23.86(-2.97%)
Feb 19, 2009 828.85 838.84 798.66 803.66 0 -10.65(-1.31%)
Feb 18, 2009 826.64 833.65 802.82 814.31 0 -3.75(-0.46%)
Feb 17, 2009 835.93 844.84 813.76 818.06 0 -60.46(-6.88%)
Feb 16, 2009 881.62 898.01 870.67 878.51 0 +0.00(+0.00%)
Feb 13, 2009 881.62 898.01 870.67 878.51 0 -2.67(-0.30%)
Feb 12, 2009 858.75 885.02 839.69 881.19 0 +5.69(+0.65%)
Feb 11, 2009 889.92 905.29 855.69 875.50 0 -4.53(-0.51%)
Feb 10, 2009 916.41 927.58 873.21 880.03 0 -49.60(-5.34%)
Feb 09, 2009 928.54 946.86 914.54 929.63 0 -0.59(-0.06%)
Feb 06, 2009 894.97 936.70 892.24 930.21 0 +42.23(+4.76%)
Feb 05, 2009 868.63 900.53 852.63 887.98 0 +13.09(+1.50%)
Feb 04, 2009 879.75 903.27 864.09 874.90 0 +11.37(+1.32%)
Feb 03, 2009 847.34 873.23 834.24 863.53 0 +29.07(+3.48%)
Feb 02, 2009 819.04 845.71 809.71 834.46 0 -32.88(-3.79%)
Jan 30, 2009 884.69 893.39 854.67 867.34 0 -2.90(-0.33%)
Jan 29, 2009 879.30 894.69 859.00 870.24 0 -28.15(-3.13%)
Jan 28, 2009 889.84 910.33 878.47 898.39 0 +42.41(+4.95%)
Jan 27, 2009 848.95 865.17 838.04 855.98 0 +15.21(+1.81%)
Jan 26, 2009 830.82 863.41 818.82 840.78 0 +4.05(+0.48%)
Jan 23, 2009 811.99 852.22 804.18 836.73 0 -11.56(-1.36%)
Jan 22, 2009 850.95 868.65 828.33 848.28 0 -15.41(-1.78%)
Jan 21, 2009 848.79 869.94 826.75 863.70 0 +44.15(+5.39%)
Jan 20, 2009 851.10 858.54 813.00 819.54 0 -48.71(-5.61%)
Jan 19, 2009 881.95 889.69 839.85 868.25 0 +0.00(+0.00%)
Jan 16, 2009 881.95 889.69 839.85 868.25 0 -0.80(-0.09%)
Jan 15, 2009 850.70 879.80 821.79 869.05 0 +21.97(+2.59%)
Jan 14, 2009 863.86 870.48 830.73 847.08 0 -40.79(-4.59%)
Jan 13, 2009 881.33 900.49 870.28 887.87 0 -16.32(-1.80%)
Jan 12, 2009 935.01 938.40 895.34 904.19 0 -36.71(-3.90%)
Jan 09, 2009 961.89 969.03 929.98 940.89 0 -31.20(-3.21%)
Jan 08, 2009 956.22 976.84 942.87 972.09 0 +3.83(+0.40%)
Jan 07, 2009 991.21 998.89 955.89 968.26 0 -30.63(-3.07%)
Jan 06, 2009 990.85 1015 980.20 998.89 0 +16.07(+1.63%)
Jan 05, 2009 980.66 1000 964.64 982.83 0 -7.75(-0.78%)
Jan 02, 2009 969.62 998.86 951.96 990.58 0 +28.27(+2.94%)
Jan 01, 2009 940.37 973.97 937.14 962.31 0 +0.00(+0.00%)
Dec 31, 2008 940.37 973.97 937.14 962.31 0 +20.96(+2.23%)
Dec 30, 2008 927.24 950.91 912.25 941.34 0 +24.98(+2.73%)
Dec 29, 2008 932.65 939.25 903.71 916.37 0 +5.50(+0.60%)
Dec 26, 2008 904.53 915.11 888.60 910.86 0 +14.17(+1.58%)
Dec 25, 2008 889.27 904.04 876.97 896.69 0 +0.00(+0.00%)
Dec 24, 2008 889.27 904.04 876.97 896.69 0 +13.98(+1.58%)
Dec 23, 2008 898.37 908.32 870.47 882.71 0 -1.53(-0.17%)
Dec 22, 2008 903.31 914.48 862.42 884.25 0 -15.41(-1.71%)
Dec 19, 2008 898.02 922.83 879.31 899.66 0 -17.43(-1.90%)
Dec 18, 2008 950.53 956.51 902.74 917.09 0 -40.44(-4.22%)
Dec 17, 2008 913.66 971.25 905.50 957.53 0 +26.98(+2.90%)
Dec 16, 2008 876.88 935.49 867.18 930.55 0 +62.94(+7.25%)
Dec 15, 2008 888.24 898.19 852.98 867.61 0 -21.08(-2.37%)
Dec 12, 2008 849.16 898.02 838.25 888.69 0 +21.89(+2.52%)
Dec 11, 2008 892.85 919.43 855.88 866.80 0 -36.59(-4.05%)
Dec 10, 2008 894.74 922.10 879.59 903.39 0 +21.22(+2.41%)
Dec 09, 2008 881.13 919.25 860.90 882.17 0 -0.33(-0.04%)
Dec 08, 2008 856.44 896.54 845.86 882.50 0 +53.73(+6.48%)
Dec 05, 2008 787.31 832.94 763.30 828.78 0 +24.83(+3.09%)
Dec 04, 2008 825.73 847.96 787.85 803.95 0 -37.98(-4.51%)
Dec 03, 2008 810.56 848.67 786.94 841.93 0 +10.21(+1.23%)
Dec 02, 2008 810.61 845.74 795.33 831.72 0 +37.08(+4.67%)
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.