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 28, 2008 878.00 899.85 863.61 894.75 0 +17.16(+1.96%)
Nov 27, 2008 811.33 884.40 802.89 877.59 0 +0.00(+0.00%)
Nov 26, 2008 811.33 884.40 802.89 877.59 0 +33.15(+3.93%)
Nov 25, 2008 843.23 863.25 803.53 844.44 0 +59.80(+7.62%)
Nov 24, 2008 745.51 806.43 734.35 784.64 0 +63.04(+8.74%)
Nov 21, 2008 711.83 731.71 664.85 721.60 0 +51.31(+7.65%)
Nov 20, 2008 700.75 737.97 661.44 670.29 0 -49.71(-6.90%)
Nov 19, 2008 770.93 780.92 718.12 720.00 0 -60.24(-7.72%)
Nov 18, 2008 779.06 799.48 749.37 780.23 0 -6.34(-0.81%)
Nov 17, 2008 795.60 820.29 770.98 786.57 0 -3.88(-0.49%)
Nov 14, 2008 825.45 846.14 782.97 790.45 0 -55.15(-6.52%)
Nov 13, 2008 795.00 850.68 746.63 845.60 0 +72.90(+9.43%)
Nov 12, 2008 816.15 825.34 764.51 772.70 0 -62.36(-7.47%)
Nov 11, 2008 846.39 866.80 815.10 835.05 0 -30.58(-3.53%)
Nov 10, 2008 910.78 923.22 850.35 865.63 0 +0.99(+0.11%)
Nov 07, 2008 856.93 880.20 833.72 864.64 0 +30.44(+3.65%)
Nov 06, 2008 905.95 919.08 823.45 834.20 0 -96.78(-10.40%)
Nov 05, 2008 972.46 994.05 925.65 930.98 0 -58.78(-5.94%)
Nov 04, 2008 950.71 1004 941.94 989.76 0 +57.64(+6.18%)
Nov 03, 2008 922.53 950.26 911.52 932.12 0 +0.11(+0.01%)
Oct 31, 2008 899.64 953.29 881.34 932.00 0 +23.37(+2.57%)
Oct 30, 2008 911.54 931.56 869.38 908.64 0 +43.44(+5.02%)
Oct 29, 2008 847.28 903.84 830.23 865.20 0 +32.31(+3.88%)
Oct 28, 2008 778.07 835.98 744.77 832.88 0 +89.15(+11.99%)
Oct 27, 2008 767.94 797.42 739.75 743.73 0 -55.03(-6.89%)
Oct 24, 2008 777.32 821.48 759.69 798.77 0 -39.14(-4.67%)
Oct 23, 2008 859.51 879.46 795.89 837.90 0 -81.39(-8.85%)
Oct 22, 2008 955.14 973.64 891.78 919.29 0 -85.43(-8.50%)
Oct 21, 2008 1023 1047 991.93 1005 0 -33.38(-3.22%)
Oct 20, 2008 1009 1052 991.63 1038 0 +52.69(+5.35%)
Oct 17, 2008 946.04 1039 929.26 985.41 0 -4.65(-0.47%)
Oct 16, 2008 967.63 1000 904.00 990.05 0 +39.70(+4.18%)
Oct 15, 2008 1036 1048 947.63 950.36 0 -134.34(-12.39%)
Oct 14, 2008 1156 1167 1056 1085 0 -29.64(-2.66%)
Oct 13, 2008 1041 1134 1011 1114 0 +159.51(+16.71%)
Oct 10, 2008 935.63 1012 858.41 954.83 0 -6.70(-0.70%)
Oct 09, 2008 1055 1069 945.08 961.53 0 -51.63(-5.10%)
Oct 08, 2008 1012 1063 952.84 1013 0 -13.63(-1.33%)
Oct 07, 2008 1112 1125 1018 1027 0 -78.04(-7.06%)
Oct 06, 2008 1122 1134 1033 1105 0 -61.96(-5.31%)
Oct 03, 2008 1186 1236 1155 1167 0 -24.30(-2.04%)
Oct 02, 2008 1259 1264 1182 1191 0 -86.13(-6.74%)
Oct 01, 2008 1280 1304 1252 1277 0 -24.95(-1.92%)
Sep 30, 2008 1270 1319 1244 1302 0 +69.70(+5.66%)
Sep 29, 2008 1298 1313 1167 1232 0 -113.29(-8.42%)
Sep 26, 2008 1340 1357 1308 1346 0 -24.53(-1.79%)
Sep 25, 2008 1368 1387 1350 1370 0 +15.53(+1.15%)
Sep 24, 2008 1391 1400 1336 1355 0 -26.35(-1.91%)
Sep 23, 2008 1410 1428 1366 1381 0 -31.52(-2.23%)
Sep 22, 2008 1450 1465 1402 1413 0 -56.04(-3.82%)
Sep 19, 2008 1446 1505 1400 1469 0 +89.22(+6.47%)
Sep 18, 2008 1349 1398 1285 1379 0 +48.98(+3.68%)
Sep 17, 2008 1378 1386 1312 1330 0 -72.97(-5.20%)
Sep 16, 2008 1372 1412 1340 1403 0 +12.68(+0.91%)
Sep 15, 2008 1397 1436 1374 1391 0 -58.88(-4.06%)
Sep 12, 2008 1435 1462 1419 1450 0 +15.37(+1.07%)
Sep 11, 2008 1412 1446 1387 1434 0 -7.84(-0.54%)
Sep 10, 2008 1441 1465 1412 1442 0 +28.69(+2.03%)
Sep 09, 2008 1487 1495 1410 1413 0 -85.71(-5.72%)
Sep 08, 2008 1530 1548 1473 1499 0 -3.58(-0.24%)
Sep 05, 2008 1505 1521 1471 1503 0 -2.73(-0.18%)
Sep 04, 2008 1567 1572 1463 1505 0 -87.80(-5.51%)
Sep 03, 2008 1604 1618 1569 1593 0 -0.91(-0.06%)
Sep 02, 2008 1636 1650 1583 1594 0 -11.99(-0.75%)
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.