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 29, 2013 1903 1912 1890 1895 0 -1.12(-0.06%)
Nov 27, 2013 1896 1896 1896 0 +12.11(+0.64%)
Nov 26, 2013 1880 1892 1873 1884 0 +7.85(+0.42%)
Nov 25, 2013 1883 1889 1869 1876 0 -11.20(-0.59%)
Nov 22, 2013 1877 1893 1868 1887 0 +25.80(+1.39%)
Nov 21, 2013 1853 1867 1844 1861 0 +11.92(+0.64%)
Nov 20, 2013 1856 1867 1838 1849 0 -2.91(-0.16%)
Nov 19, 2013 1856 1868 1841 1852 0 -7.40(-0.40%)
Nov 18, 2013 1872 1878 1851 1860 0 -2.78(-0.15%)
Nov 15, 2013 1857 1871 1849 1862 0 +3.77(+0.20%)
Nov 14, 2013 1852 1864 1844 1859 0 +13.26(+0.72%)
Nov 12, 2013 1840 1852 1830 1845 0 -2.13(-0.12%)
Nov 11, 2013 1839 1852 1830 1847 0 +5.20(+0.28%)
Nov 08, 2013 1821 1846 1817 1842 0 +16.59(+0.91%)
Nov 07, 2013 1844 1857 1820 1826 0 -19.51(-1.06%)
Nov 06, 2013 1844 1855 1834 1845 0 +16.06(+0.88%)
Nov 05, 2013 1828 1842 1813 1829 0 -17.35(-0.94%)
Nov 04, 2013 1834 1853 1827 1846 0 +15.10(+0.82%)
Nov 01, 2013 1833 1844 1815 1831 0 -15.19(-0.82%)
Oct 31, 2013 1847 1865 1836 1847 0 +8.17(+0.44%)
Oct 30, 2013 1848 1864 1830 1838 0 -11.45(-0.62%)
Oct 29, 2013 1850 1908 1835 1850 0 +4.30(+0.23%)
Oct 28, 2013 1847 1861 1835 1846 0 -7.00(-0.38%)
Oct 25, 2013 1853 1863 1841 1853 0 +4.36(+0.24%)
Oct 24, 2013 1846 1860 1840 1848 0 +40.28(+2.23%)
Oct 23, 2013 1802 1816 1792 1808 0 +9.26(+0.51%)
Oct 22, 2013 1787 1809 1781 1799 0 +20.91(+1.18%)
Oct 21, 2013 1776 1790 1767 1778 0 +18.68(+1.06%)
Oct 18, 2013 1747 1765 1737 1759 0 +23.74(+1.37%)
Oct 17, 2013 1716 1740 1714 1735 0 +15.46(+0.90%)
Oct 16, 2013 1716 1727 1709 1720 0 +1.76(+0.10%)
Oct 15, 2013 1730 1735 1712 1718 0 -19.86(-1.14%)
Oct 14, 2013 1719 1742 1716 1738 0 +5.08(+0.29%)
Oct 11, 2013 1719 1736 1716 1733 0 +10.90(+0.63%)
Oct 10, 2013 1703 1725 1696 1722 0 +43.48(+2.59%)
Oct 09, 2013 1682 1692 1667 1678 0 -8.15(-0.48%)
Oct 08, 2013 1710 1716 1685 1687 0 -22.51(-1.32%)
Oct 07, 2013 1707 1723 1702 1709 0 -7.86(-0.46%)
Oct 04, 2013 1710 1727 1705 1717 0 +7.32(+0.43%)
Oct 03, 2013 1721 1726 1698 1710 0 -14.60(-0.85%)
Oct 02, 2013 1722 1730 1702 1724 0 -10.13(-0.58%)
Oct 01, 2013 1728 1744 1716 1734 0 +3.38(+0.20%)
Sep 27, 2013 1731 1740 1720 1731 0 -5.94(-0.34%)
Sep 26, 2013 1734 1746 1722 1737 0 +8.17(+0.47%)
Sep 25, 2013 1727 1741 1721 1729 0 +0.37(+0.02%)
Sep 24, 2013 1729 1743 1718 1728 0 +4.56(+0.26%)
Sep 23, 2013 1732 1739 1714 1724 0 -4.74(-0.27%)
Sep 20, 2013 1732 1748 1721 1729 0 -10.57(-0.61%)
Sep 19, 2013 1737 1750 1728 1739 0 +10.10(+0.58%)
Sep 18, 2013 1696 1733 1688 1729 0 +34.24(+2.02%)
Sep 17, 2013 1687 1700 1681 1695 0 +5.63(+0.33%)
Sep 16, 2013 1695 1702 1683 1689 0 +15.67(+0.94%)
Sep 13, 2013 1672 1682 1658 1674 0 -2.63(-0.16%)
Sep 12, 2013 1674 1699 1666 1676 0 +1.80(+0.11%)
Sep 11, 2013 1669 1679 1660 1674 0 +5.38(+0.32%)
Sep 10, 2013 1659 1676 1653 1669 0 +16.04(+0.97%)
Sep 09, 2013 1635 1658 1631 1653 0 +25.42(+1.56%)
Sep 06, 2013 1627 1640 1609 1628 0 +9.45(+0.58%)
Sep 05, 2013 1611 1626 1605 1618 0 +2.87(+0.18%)
Sep 04, 2013 1600 1621 1594 1615 0 +24.10(+1.51%)
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.