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, 2015 1577 1587 1566 1572 0 +2.78(+0.18%)
Nov 27, 2015 1564 1575 1555 1569 0 -1.95(-0.12%)
Nov 25, 2015 1571 1571 1571 1571 0 -2.62(-0.17%)
Nov 24, 2015 1564 1580 1556 1574 0 +12.13(+0.78%)
Nov 23, 2015 1562 1565 1556 1562 0 -11.30(-0.72%)
Nov 20, 2015 1578 1585 1566 1573 0 +5.59(+0.36%)
Nov 19, 2015 1563 1574 1555 1567 0 +1.77(+0.11%)
Nov 18, 2015 1549 1568 1541 1566 0 +21.46(+1.39%)
Nov 17, 2015 1557 1564 1538 1544 0 -4.89(-0.32%)
Nov 16, 2015 1527 1552 1523 1549 0 +17.87(+1.17%)
Nov 13, 2015 1532 1547 1526 1531 0 -7.18(-0.47%)
Nov 12, 2015 1550 1565 1535 1538 0 -28.26(-1.80%)
Nov 11, 2015 1573 1582 1557 1567 0 -1.44(-0.09%)
Nov 10, 2015 1559 1576 1548 1568 0 -7.70(-0.49%)
Nov 09, 2015 1586 1597 1563 1576 0 -9.29(-0.59%)
Nov 06, 2015 1580 1590 1568 1585 0 +3.44(+0.22%)
Nov 05, 2015 1582 1591 1571 1582 0 +3.72(+0.24%)
Nov 04, 2015 1584 1591 1570 1578 0 +0.58(+0.04%)
Nov 03, 2015 1574 1589 1564 1577 0 -1.79(-0.11%)
Nov 02, 2015 1567 1585 1559 1579 0 +22.57(+1.45%)
Oct 30, 2015 1556 1570 1549 1557 0 +6.33(+0.41%)
Oct 29, 2015 1546 1560 1540 1550 0 -1.37(-0.09%)
Oct 28, 2015 1527 1560 1519 1552 0 +40.26(+2.66%)
Oct 27, 2015 1520 1530 1497 1511 0 -24.83(-1.62%)
Oct 26, 2015 1545 1552 1529 1536 0 -2.70(-0.18%)
Oct 23, 2015 1539 1546 1525 1539 0 +28.74(+1.90%)
Oct 22, 2015 1483 1519 1480 1510 0 +34.32(+2.33%)
Oct 21, 2015 1499 1510 1473 1476 0 -13.06(-0.88%)
Oct 20, 2015 1474 1496 1469 1489 0 +17.77(+1.21%)
Oct 19, 2015 1469 1479 1461 1471 0 -15.41(-1.04%)
Oct 16, 2015 1495 1495 1469 1486 0 -21.77(-1.44%)
Oct 15, 2015 1490 1510 1479 1508 0 +24.71(+1.67%)
Oct 14, 2015 1490 1497 1478 1484 0 -5.18(-0.35%)
Oct 13, 2015 1492 1508 1484 1489 0 -24.21(-1.60%)
Oct 12, 2015 1518 1524 1505 1513 0 -11.12(-0.73%)
Oct 09, 2015 1526 1537 1515 1524 0 +9.61(+0.63%)
Oct 08, 2015 1486 1518 1480 1514 0 +22.10(+1.48%)
Oct 07, 2015 1492 1507 1474 1492 0 +9.10(+0.61%)
Oct 06, 2015 1476 1497 1470 1483 0 +0.11(+0.01%)
Oct 05, 2015 1455 1486 1447 1483 0 +34.89(+2.41%)
Oct 02, 2015 1411 1449 1405 1448 0 +29.07(+2.05%)
Oct 01, 2015 1433 1439 1405 1419 0 -8.16(-0.57%)
Sep 30, 2015 1420 1434 1409 1427 0 +27.52(+1.97%)
Sep 29, 2015 1401 1414 1390 1400 0 -1.53(-0.11%)
Sep 28, 2015 1416 1425 1397 1401 0 -17.90(-1.26%)
Sep 25, 2015 1437 1442 1412 1419 0 -17.22(-1.20%)
Sep 24, 2015 1428 1443 1415 1436 0 +2.16(+0.15%)
Sep 23, 2015 1452 1455 1426 1434 0 -17.38(-1.20%)
Sep 22, 2015 1455 1461 1440 1452 0 -26.65(-1.80%)
Sep 21, 2015 1482 1491 1472 1478 0 -1.61(-0.11%)
Sep 18, 2015 1491 1498 1475 1480 0 -36.94(-2.44%)
Sep 17, 2015 1515 1538 1506 1517 0 -3.44(-0.23%)
Sep 16, 2015 1507 1523 1505 1520 0 +15.34(+1.02%)
Sep 15, 2015 1491 1508 1486 1505 0 +11.31(+0.76%)
Sep 14, 2015 1499 1507 1484 1494 0 -9.64(-0.64%)
Sep 11, 2015 1491 1508 1485 1503 0 +4.33(+0.29%)
Sep 10, 2015 1498 1510 1486 1499 0 -2.57(-0.17%)
Sep 09, 2015 1533 1539 1499 1502 0 -24.32(-1.59%)
Sep 08, 2015 1516 1530 1505 1526 0 +35.61(+2.39%)
Sep 04, 2015 1490 1490 1490 1490 0 -32.90(-2.16%)
Sep 03, 2015 1521 1537 1514 1523 0 +9.28(+0.61%)
Sep 02, 2015 1517 1521 1495 1514 0 +11.96(+0.80%)
Sep 01, 2015 1519 1528 1495 1502 0 -48.17(-3.11%)
Aug 31, 2015 1542 1561 1533 1550 0 -3.29(-0.21%)
Aug 28, 2015 1543 1560 1535 1553 0 -1.33(-0.09%)
Aug 27, 2015 1533 1561 1525 1555 0 +29.15(+1.91%)
Aug 26, 2015 1518 1530 1491 1526 0 +54.40(+3.70%)
Aug 25, 2015 1531 1533 1469 1471 0 -7.68(-0.52%)
Aug 24, 2015 1459 1518 1432 1479 0 -42.20(-2.77%)
Aug 21, 2015 1531 1557 1517 1521 0 -36.73(-2.36%)
Aug 20, 2015 1582 1588 1557 1558 0 -37.33(-2.34%)
Aug 19, 2015 1597 1609 1585 1595 0 -23.52(-1.45%)
Aug 18, 2015 1621 1627 1613 1619 0 -10.39(-0.64%)
Aug 17, 2015 1613 1631 1605 1629 0 +10.05(+0.62%)
Aug 14, 2015 1610 1623 1604 1619 0 +2.35(+0.15%)
Aug 13, 2015 1618 1626 1607 1617 0 -15.59(-0.96%)
Aug 12, 2015 1621 1637 1610 1632 0 -14.94(-0.91%)
Aug 11, 2015 1654 1662 1639 1647 0 -29.76(-1.77%)
Aug 10, 2015 1656 1682 1653 1677 0 +25.59(+1.55%)
Aug 07, 2015 1647 1660 1639 1651 0 +0.08(+0.00%)
Aug 06, 2015 1656 1666 1639 1651 0 -1.51(-0.09%)
Aug 05, 2015 1651 1669 1646 1653 0 +9.03(+0.55%)
Aug 04, 2015 1648 1663 1636 1644 0 -5.96(-0.36%)
Aug 03, 2015 1657 1661 1640 1650 0 -1.89(-0.11%)
Jul 31, 2015 1660 1666 1646 1652 0 +27.38(+1.69%)
Jul 30, 2015 1616 1631 1609 1624 0 +1.68(+0.10%)
Jul 29, 2015 1616 1632 1600 1623 0 -5.21(-0.32%)
Jul 28, 2015 1616 1633 1607 1628 0 +17.23(+1.07%)
Jul 27, 2015 1624 1628 1603 1610 0 -23.62(-1.45%)
Jul 24, 2015 1656 1662 1629 1634 0 -30.97(-1.86%)
Jul 23, 2015 1687 1697 1659 1665 0 +16.89(+1.02%)
Jul 22, 2015 1632 1657 1628 1648 0 +1.27(+0.08%)
Jul 21, 2015 1658 1665 1640 1647 0 -15.19(-0.91%)
Jul 20, 2015 1663 1670 1654 1662 0 +2.30(+0.14%)
Jul 17, 2015 1664 1667 1653 1660 0 -2.22(-0.13%)
Jul 16, 2015 1668 1674 1657 1662 0 +13.28(+0.81%)
Jul 15, 2015 1658 1665 1643 1649 0 -23.27(-1.39%)
Jul 14, 2015 1668 1679 1660 1672 0 +11.25(+0.68%)
Jul 13, 2015 1658 1668 1650 1661 0 +17.36(+1.06%)
Jul 10, 2015 1650 1654 1629 1643 0 +24.28(+1.50%)
Jul 09, 2015 1633 1641 1616 1619 0 +4.09(+0.25%)
Jul 08, 2015 1639 1644 1609 1615 0 -43.84(-2.64%)
Jul 07, 2015 1653 1669 1629 1659 0 -6.98(-0.42%)
Jul 06, 2015 1662 1678 1653 1666 0 -15.38(-0.91%)
Jul 02, 2015 1681 1681 1681 1681 0 -0.49(-0.03%)
Jul 01, 2015 1689 1699 1671 1682 0 +12.39(+0.74%)
Jun 30, 2015 1683 1692 1660 1669 0 -3.04(-0.18%)
Jun 29, 2015 1689 1701 1670 1672 0 -36.34(-2.13%)
Jun 26, 2015 1694 1712 1688 1709 0 +18.61(+1.10%)
Jun 25, 2015 1700 1704 1685 1690 0 -12.47(-0.73%)
Jun 24, 2015 1711 1719 1699 1703 0 -26.82(-1.55%)
Jun 23, 2015 1730 1736 1720 1729 0 +0.22(+0.01%)
Jun 22, 2015 1735 1740 1721 1729 0 +8.50(+0.49%)
Jun 19, 2015 1729 1734 1716 1721 0 +1.93(+0.11%)
Jun 18, 2015 1709 1728 1706 1719 0 +4.95(+0.29%)
Jun 17, 2015 1725 1733 1700 1714 0 -10.28(-0.60%)
Jun 16, 2015 1719 1730 1710 1724 0 +5.03(+0.29%)
Jun 15, 2015 1716 1726 1705 1719 0 -14.13(-0.82%)
Jun 12, 2015 1731 1743 1724 1733 0 +3.08(+0.18%)
Jun 11, 2015 1727 1736 1717 1730 0 -3.04(-0.18%)
Jun 10, 2015 1726 1742 1720 1733 0 +23.90(+1.40%)
Jun 09, 2015 1715 1721 1704 1709 0 -7.17(-0.42%)
Jun 08, 2015 1716 1724 1708 1716 0 -8.19(-0.47%)
Jun 05, 2015 1717 1728 1704 1725 0 -4.65(-0.27%)
Jun 04, 2015 1733 1754 1721 1729 0 +9.07(+0.53%)
Jun 03, 2015 1714 1729 1705 1720 0 +15.57(+0.91%)
Jun 02, 2015 1699 1717 1693 1705 0 +14.80(+0.88%)
Jun 01, 2015 1695 1703 1678 1690 0 -1.48(-0.09%)
May 29, 2015 1702 1708 1683 1691 0 -19.99(-1.17%)
May 28, 2015 1708 1716 1700 1711 0 +4.46(+0.26%)
May 27, 2015 1697 1712 1693 1707 0 +17.17(+1.02%)
May 26, 2015 1704 1707 1684 1690 0 -19.47(-1.14%)
May 22, 2015 1709 1709 1709 1709 0 -6.20(-0.36%)
May 21, 2015 1710 1722 1706 1715 0 +7.60(+0.45%)
May 20, 2015 1703 1713 1696 1708 0 -1.98(-0.12%)
May 19, 2015 1715 1720 1701 1710 0 -11.96(-0.69%)
May 18, 2015 1720 1730 1712 1722 0 -2.24(-0.13%)
May 15, 2015 1721 1727 1710 1724 0 +1.42(+0.08%)
May 14, 2015 1715 1727 1707 1722 0 +20.91(+1.23%)
May 13, 2015 1698 1716 1691 1702 0 +16.04(+0.95%)
May 12, 2015 1679 1694 1672 1686 0 -1.85(-0.11%)
May 11, 2015 1687 1698 1680 1687 0 -2.68(-0.16%)
May 08, 2015 1690 1700 1681 1690 0 +20.95(+1.26%)
May 07, 2015 1671 1681 1659 1669 0 -2.39(-0.14%)
May 06, 2015 1681 1687 1658 1672 0 +2.93(+0.18%)
May 05, 2015 1683 1696 1663 1669 0 -12.96(-0.77%)
May 04, 2015 1674 1689 1670 1682 0 -10.43(-0.62%)
May 01, 2015 1685 1699 1672 1692 0 +22.32(+1.34%)
Apr 30, 2015 1670 1693 1655 1670 0 -13.67(-0.81%)
Apr 29, 2015 1683 1695 1668 1683 0 -2.31(-0.14%)
Apr 28, 2015 1679 1693 1670 1686 0 -1.31(-0.08%)
Apr 27, 2015 1681 1700 1672 1687 0 +18.60(+1.11%)
Apr 24, 2015 1675 1680 1657 1668 0 -7.79(-0.46%)
Apr 23, 2015 1661 1683 1656 1676 0 +26.44(+1.60%)
Apr 22, 2015 1657 1664 1632 1650 0 -11.81(-0.71%)
Apr 21, 2015 1665 1673 1652 1661 0 +8.60(+0.52%)
Apr 20, 2015 1654 1666 1645 1653 0 +7.67(+0.47%)
Apr 17, 2015 1652 1656 1637 1645 0 -20.65(-1.24%)
Apr 16, 2015 1668 1674 1656 1666 0 -2.90(-0.17%)
Apr 15, 2015 1658 1675 1654 1669 0 +18.32(+1.11%)
Apr 14, 2015 1644 1655 1637 1650 0 +12.98(+0.79%)
Apr 13, 2015 1641 1648 1632 1637 0 -3.59(-0.22%)
Apr 10, 2015 1637 1645 1628 1641 0 +1.36(+0.08%)
Apr 09, 2015 1639 1650 1629 1640 0 -1.38(-0.08%)
Apr 08, 2015 1645 1653 1630 1641 0 -0.32(-0.02%)
Apr 07, 2015 1652 1660 1637 1641 0 -12.90(-0.78%)
Apr 06, 2015 1638 1666 1634 1654 0 +15.33(+0.94%)
Apr 02, 2015 1639 1639 1639 1639 0 +5.91(+0.36%)
Apr 01, 2015 1635 1641 1620 1633 0 -0.57(-0.03%)
Mar 31, 2015 1628 1641 1621 1634 0 -9.14(-0.56%)
Mar 30, 2015 1635 1651 1632 1643 0 +13.19(+0.81%)
Mar 27, 2015 1625 1633 1617 1630 0 +8.75(+0.54%)
Mar 26, 2015 1621 1630 1611 1621 0 -4.36(-0.27%)
Mar 25, 2015 1652 1656 1624 1625 0 -22.03(-1.34%)
Mar 24, 2015 1649 1659 1639 1647 0 +5.10(+0.31%)
Mar 23, 2015 1650 1658 1637 1642 0 -0.26(-0.02%)
Mar 20, 2015 1635 1649 1627 1642 0 +28.16(+1.74%)
Mar 19, 2015 1619 1625 1606 1614 0 -13.77(-0.85%)
Mar 18, 2015 1595 1636 1586 1628 0 +36.13(+2.27%)
Mar 17, 2015 1585 1596 1575 1592 0 +4.30(+0.27%)
Mar 16, 2015 1572 1592 1568 1588 0 +22.15(+1.41%)
Mar 13, 2015 1569 1575 1551 1565 0 -12.74(-0.81%)
Mar 12, 2015 1569 1583 1562 1578 0 +16.31(+1.04%)
Mar 11, 2015 1562 1569 1552 1562 0 -1.56(-0.10%)
Mar 10, 2015 1571 1578 1560 1563 0 -33.57(-2.10%)
Mar 09, 2015 1596 1604 1586 1597 0 +1.79(+0.11%)
Mar 06, 2015 1607 1615 1590 1595 0 -19.50(-1.21%)
Mar 05, 2015 1618 1624 1606 1615 0 -3.84(-0.24%)
Mar 04, 2015 1619 1627 1602 1619 0 -12.19(-0.75%)
Mar 03, 2015 1632 1634 1627 1631 0 -17.04(-1.03%)
Mar 02, 2015 1635 1651 1628 1648 0 +14.91(+0.91%)
Feb 27, 2015 1640 1647 1628 1633 0 -4.04(-0.25%)
Feb 26, 2015 1635 1644 1631 1637 0 -1.97(-0.12%)
Feb 25, 2015 1637 1645 1628 1639 0 -2.45(-0.15%)
Feb 24, 2015 1633 1648 1629 1641 0 +1.87(+0.11%)
Feb 23, 2015 1636 1643 1625 1639 0 -1.98(-0.12%)
Feb 20, 2015 1627 1645 1614 1641 0 +15.84(+0.97%)
Feb 19, 2015 1626 1636 1618 1626 0 -7.64(-0.47%)
Feb 18, 2015 1628 1640 1621 1633 0 +5.41(+0.33%)
Feb 17, 2015 1631 1636 1618 1628 0 -7.70(-0.47%)
Feb 13, 2015 1636 1636 1636 1636 0 +21.53(+1.33%)
Feb 12, 2015 1603 1618 1598 1614 0 +16.60(+1.04%)
Feb 11, 2015 1594 1604 1584 1597 0 -0.88(-0.06%)
Feb 10, 2015 1596 1602 1582 1598 0 +8.24(+0.52%)
Feb 09, 2015 1576 1597 1572 1590 0 +17.44(+1.11%)
Feb 06, 2015 1579 1590 1565 1573 0 -3.22(-0.20%)
Feb 05, 2015 1566 1584 1561 1576 0 +24.97(+1.61%)
Feb 04, 2015 1559 1571 1543 1551 0 -14.50(-0.93%)
Feb 03, 2015 1548 1571 1543 1565 0 +20.84(+1.35%)
Feb 02, 2015 1523 1548 1514 1544 0 +32.12(+2.12%)
Jan 30, 2015 1520 1530 1507 1512 0 -20.41(-1.33%)
Jan 29, 2015 1525 1537 1509 1533 0 +9.71(+0.64%)
Jan 28, 2015 1538 1553 1517 1523 0 -11.27(-0.73%)
Jan 27, 2015 1528 1544 1515 1534 0 -3.71(-0.24%)
Jan 26, 2015 1529 1544 1521 1538 0 +7.40(+0.48%)
Jan 23, 2015 1538 1546 1526 1531 0 -15.05(-0.97%)
Jan 22, 2015 1540 1551 1525 1546 0 +19.97(+1.31%)
Jan 21, 2015 1519 1533 1510 1526 0 +14.61(+0.97%)
Jan 20, 2015 1519 1526 1497 1511 0 -10.33(-0.68%)
Jan 16, 2015 1514 1528 1497 1521 0 -1.96(-0.13%)
Jan 15, 2015 1524 1532 1521 1523 0 +13.40(+0.89%)
Jan 14, 2015 1503 1516 1491 1510 0 -11.99(-0.79%)
Jan 13, 2015 1522 1522 1522 1522 0 -4.98(-0.33%)
Jan 12, 2015 1545 1549 1516 1527 0 -18.83(-1.22%)
Jan 09, 2015 1557 1564 1537 1546 0 -15.76(-1.01%)
Jan 08, 2015 1543 1567 1539 1562 0 +29.21(+1.91%)
Jan 07, 2015 1537 1544 1522 1532 0 +3.58(+0.23%)
Jan 06, 2015 1547 1554 1519 1529 0 -19.90(-1.28%)
Jan 05, 2015 1567 1571 1542 1549 0 -39.55(-2.49%)
Jan 02, 2015 1598 1605 1575 1588 0 -4.32(-0.27%)
Dec 31, 2014 1593 1593 1593 1593 0 -17.57(-1.09%)
Dec 30, 2014 1617 1621 1606 1610 0 -12.52(-0.77%)
Dec 29, 2014 1620 1632 1614 1623 0 -6.05(-0.37%)
Dec 26, 2014 1623 1636 1619 1629 0 +4.75(+0.29%)
Dec 24, 2014 1624 1624 1624 1624 0 -1.40(-0.09%)
Dec 23, 2014 1620 1633 1615 1625 0 +10.31(+0.64%)
Dec 22, 2014 1612 1620 1603 1615 0 +3.41(+0.21%)
Dec 19, 2014 1605 1621 1598 1612 0 +8.55(+0.53%)
Dec 18, 2014 1588 1605 1579 1603 0 +33.37(+2.13%)
Dec 17, 2014 1552 1579 1542 1570 0 +22.41(+1.45%)
Dec 16, 2014 1547 1569 1547 1547 0 +14.21(+0.93%)
Dec 15, 2014 1559 1564 1526 1533 0 -17.16(-1.11%)
Dec 12, 2014 1566 1577 1546 1550 0 -16.79(-1.07%)
Dec 11, 2014 1574 1587 1562 1567 0 -0.14(-0.01%)
Dec 10, 2014 1591 1598 1562 1567 0 -37.36(-2.33%)
Dec 09, 2014 1585 1607 1580 1605 0 +1.60(+0.10%)
Dec 08, 2014 1618 1626 1598 1603 0 -18.46(-1.14%)
Dec 05, 2014 1618 1630 1612 1621 0 -9.15(-0.56%)
Dec 04, 2014 1634 1644 1623 1631 0 -5.09(-0.31%)
Dec 03, 2014 1618 1640 1612 1636 0 +15.91(+0.98%)
Dec 02, 2014 1612 1628 1603 1620 0 +7.82(+0.49%)
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.