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, 2018 2047 2071 2035 2064 0 +13.19(+0.64%)
Nov 29, 2018 2050 2066 2038 2051 0 -5.48(-0.27%)
Nov 28, 2018 2020 2057 2000 2056 0 +68.40(+3.44%)
Nov 27, 2018 2000 2011 1974 1988 0 -18.18(-0.91%)
Nov 26, 2018 1997 2018 1990 2006 0 +29.12(+1.47%)
Nov 23, 2018 1966 1999 1962 1977 0 -8.20(-0.41%)
Nov 21, 2018 1985 1985 1985 1985 0 +27.54(+1.41%)
Nov 20, 2018 1957 1978 1937 1958 0 -34.26(-1.72%)
Nov 19, 2018 2025 2030 1985 1992 0 -36.64(-1.81%)
Nov 16, 2018 2013 2040 2006 2028 0 +9.34(+0.46%)
Nov 15, 2018 1978 2025 1969 2019 0 +33.35(+1.68%)
Nov 14, 2018 1994 2020 1975 1986 0 +2.89(+0.15%)
Nov 13, 2018 1980 2014 1972 1983 0 +8.40(+0.43%)
Nov 12, 2018 2014 2018 1971 1974 0 -53.35(-2.63%)
Nov 09, 2018 2036 2044 2010 2028 0 -17.70(-0.87%)
Nov 08, 2018 2062 2081 2031 2046 0 -19.37(-0.94%)
Nov 07, 2018 2043 2071 2022 2065 0 +21.64(+1.06%)
Nov 06, 2018 2025 2050 2015 2043 0 +17.85(+0.88%)
Nov 05, 2018 2027 2042 2006 2025 0 -4.73(-0.23%)
Nov 02, 2018 2035 2056 2010 2030 0 +8.14(+0.40%)
Nov 01, 2018 1980 2031 1973 2022 0 +52.21(+2.65%)
Oct 31, 2018 1972 1995 1956 1970 0 +27.24(+1.40%)
Oct 30, 2018 1900 1947 1892 1943 0 +58.32(+3.10%)
Oct 29, 2018 1936 1946 1862 1884 0 -29.47(-1.54%)
Oct 26, 2018 1890 1941 1875 1914 0 +7.23(+0.38%)
Oct 24, 2018 1969 1981 1903 1906 0 -73.73(-3.72%)
Oct 23, 2018 1969 1997 1947 1980 0 -30.25(-1.50%)
Oct 22, 2018 2020 2029 2001 2010 0 -9.01(-0.45%)
Oct 19, 2018 2029 2046 2009 2019 0 -18.86(-0.93%)
Oct 18, 2018 2073 2079 2031 2038 0 -48.78(-2.34%)
Oct 17, 2018 2087 2098 2069 2087 0 -5.08(-0.24%)
Oct 16, 2018 2075 2095 2059 2092 0 +39.17(+1.91%)
Oct 15, 2018 2048 2069 2039 2053 0 -1.04(-0.05%)
Oct 12, 2018 2080 2088 2029 2054 0 +12.35(+0.60%)
Oct 11, 2018 2062 2091 2023 2042 0 -47.45(-2.27%)
Oct 10, 2018 2144 2147 2086 2089 0 -72.65(-3.36%)
Oct 09, 2018 2168 2181 2145 2162 0 -26.21(-1.20%)
Oct 08, 2018 2177 2194 2163 2188 0 -3.07(-0.14%)
Oct 05, 2018 2214 2224 2179 2191 0 -33.29(-1.50%)
Oct 04, 2018 2237 2248 2213 2224 0 -39.03(-1.72%)
Oct 03, 2018 2265 2278 2252 2263 0 +2.89(+0.13%)
Oct 02, 2018 2251 2270 2245 2260 0 -4.72(-0.21%)
Oct 01, 2018 2269 2281 2256 2265 0 -1.93(-0.09%)
Sep 28, 2018 2268 2285 2258 2267 0 -11.42(-0.50%)
Sep 27, 2018 2282 2293 2269 2279 0 -22.20(-0.96%)
Sep 26, 2018 2310 2324 2290 2301 0 +0.69(+0.03%)
Sep 25, 2018 2315 2320 2293 2300 0 -14.60(-0.63%)
Sep 24, 2018 2335 2338 2307 2315 0 -26.48(-1.13%)
Sep 21, 2018 2348 2357 2335 2341 0 -2.81(-0.12%)
Sep 20, 2018 2336 2350 2325 2344 0 +16.32(+0.70%)
Sep 19, 2018 2329 2348 2318 2328 0 +5.15(+0.22%)
Sep 18, 2018 2312 2331 2302 2322 0 +9.14(+0.40%)
Sep 17, 2018 2319 2328 2309 2313 0 -2.72(-0.12%)
Sep 14, 2018 2305 2326 2299 2316 0 +29.95(+1.31%)
Sep 13, 2018 2280 2297 2270 2286 0 +26.68(+1.18%)
Sep 12, 2018 2250 2266 2241 2259 0 +0.64(+0.03%)
Sep 11, 2018 2253 2268 2241 2259 0 -3.45(-0.15%)
Sep 10, 2018 2264 2276 2253 2262 0 +16.32(+0.73%)
Sep 07, 2018 2242 2258 2232 2246 0 -13.17(-0.58%)
Sep 06, 2018 2262 2274 2246 2259 0 +2.58(+0.11%)
Sep 05, 2018 2253 2268 2241 2257 0 +6.23(+0.28%)
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.