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 (%)
Dec 31, 2012 1457 1457 1457 0 +24.81(+1.73%)
Dec 28, 2012 1433 1444 1426 1432 0 -12.49(-0.86%)
Dec 27, 2012 1446 1452 1429 1445 0 +5.80(+0.40%)
Dec 26, 2012 1444 1453 1434 1439 0 -0.13(-0.01%)
Dec 24, 2012 1439 1439 1439 0 -9.55(-0.66%)
Dec 21, 2012 1437 1454 1430 1449 0 -2.69(-0.19%)
Dec 20, 2012 1450 1458 1439 1451 0 +4.11(+0.28%)
Dec 19, 2012 1452 1460 1441 1447 0 +0.53(+0.04%)
Dec 18, 2012 1432 1450 1426 1447 0 +14.80(+1.03%)
Dec 17, 2012 1424 1436 1419 1432 0 +5.79(+0.41%)
Dec 14, 2012 1423 1435 1417 1426 0 +3.19(+0.22%)
Dec 13, 2012 1425 1434 1415 1423 0 -1.24(-0.09%)
Dec 12, 2012 1426 1438 1420 1424 0 +0.41(+0.03%)
Dec 11, 2012 1419 1432 1412 1424 0 +10.68(+0.76%)
Dec 10, 2012 1406 1419 1400 1413 0 -2.29(-0.16%)
Dec 07, 2012 1412 1419 1401 1415 0 +0.95(+0.07%)
Dec 06, 2012 1413 1420 1403 1414 0 +1.92(+0.14%)
Dec 05, 2012 1406 1421 1396 1412 0 +12.60(+0.90%)
Dec 04, 2012 1397 1407 1387 1400 0 +52.40(+3.89%)
Nov 30, 2012 1348 1355 1338 1347 0 +1.81(+0.13%)
Nov 29, 2012 1344 1353 1332 1346 0 +10.74(+0.80%)
Nov 28, 2012 1315 1339 1306 1335 0 +14.84(+1.12%)
Nov 27, 2012 1322 1335 1314 1320 0 -5.52(-0.42%)
Nov 26, 2012 1323 1336 1314 1326 0 +0.10(+0.01%)
Nov 24, 2012 1316 1330 1310 1325 0 +0.00(+0.00%)
Nov 23, 2012 1316 1330 1310 1325 0 +24.80(+1.91%)
Nov 21, 2012 1301 1301 1301 0 +1.79(+0.14%)
Nov 20, 2012 1295 1306 1283 1299 0 +2.37(+0.18%)
Nov 19, 2012 1287 1301 1283 1296 0 +25.14(+1.98%)
Nov 16, 2012 1266 1277 1254 1271 0 +7.90(+0.63%)
Nov 15, 2012 1272 1282 1255 1263 0 -6.84(-0.54%)
Nov 14, 2012 1292 1300 1265 1270 0 -18.70(-1.45%)
Nov 13, 2012 1281 1303 1273 1289 0 -5.61(-0.43%)
Nov 12, 2012 1295 1305 1287 1295 0 -0.12(-0.01%)
Nov 09, 2012 1287 1310 1282 1295 0 +5.63(+0.44%)
Nov 08, 2012 1300 1310 1285 1289 0 -8.90(-0.69%)
Nov 07, 2012 1305 1314 1287 1298 0 -23.52(-1.78%)
Nov 06, 2012 1317 1332 1309 1322 0 +10.05(+0.77%)
Nov 05, 2012 1296 1317 1290 1311 0 +13.66(+1.05%)
Nov 02, 2012 1320 1327 1293 1298 0 -14.09(-1.07%)
Nov 01, 2012 1283 1317 1279 1312 0 +30.21(+2.36%)
Oct 31, 2012 1276 1297 1259 1282 0 +11.33(+0.89%)
Oct 26, 2012 1270 1270 1270 0 -2.67(-0.21%)
Oct 25, 2012 1278 1288 1261 1273 0 +3.12(+0.25%)
Oct 24, 2012 1281 1284 1262 1270 0 -4.75(-0.37%)
Oct 23, 2012 1274 1283 1257 1275 0 -17.11(-1.32%)
Oct 19, 2012 1314 1317 1285 1292 0 -31.28(-2.36%)
Oct 18, 2012 1318 1331 1311 1323 0 +6.32(+0.48%)
Oct 17, 2012 1306 1322 1302 1317 0 +17.54(+1.35%)
Oct 16, 2012 1291 1304 1287 1299 0 +16.34(+1.27%)
Oct 15, 2012 1276 1286 1266 1283 0 +11.22(+0.88%)
Oct 12, 2012 1277 1286 1265 1272 0 +0.67(+0.05%)
Oct 11, 2012 1279 1286 1266 1271 0 +7.67(+0.61%)
Oct 10, 2012 1270 1276 1254 1263 0 -16.68(-1.30%)
Oct 09, 2012 1293 1298 1275 1280 0 -20.85(-1.60%)
Oct 08, 2012 1300 1307 1292 1301 0 -6.48(-0.50%)
Oct 06, 2012 1315 1324 1301 1307 0 +0.00(+0.00%)
Oct 05, 2012 1315 1324 1301 1307 0 +1.66(+0.13%)
Oct 04, 2012 1293 1311 1286 1306 0 +14.22(+1.10%)
Oct 03, 2012 1301 1307 1280 1291 0 -6.09(-0.47%)
Oct 02, 2012 1308 1312 1288 1298 0 -1.08(-0.08%)
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.