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, 2015 1479 1479 1479 1479 0 -22.05(-1.47%)
Dec 30, 2015 1504 1513 1498 1501 0 -9.04(-0.60%)
Dec 29, 2015 1504 1516 1499 1510 0 +14.33(+0.96%)
Dec 28, 2015 1499 1504 1485 1496 0 -0.28(-0.02%)
Dec 24, 2015 1496 1496 1496 1496 0 +3.19(+0.21%)
Dec 23, 2015 1481 1498 1476 1493 0 +23.79(+1.62%)
Dec 22, 2015 1460 1475 1451 1469 0 +9.60(+0.66%)
Dec 21, 2015 1464 1471 1450 1460 0 +4.82(+0.33%)
Dec 18, 2015 1465 1471 1448 1455 0 -22.21(-1.50%)
Dec 17, 2015 1502 1506 1474 1477 0 -31.36(-2.08%)
Dec 16, 2015 1499 1514 1485 1508 0 +20.56(+1.38%)
Dec 15, 2015 1497 1505 1483 1488 0 -4.23(-0.28%)
Dec 14, 2015 1493 1502 1477 1492 0 +9.56(+0.64%)
Dec 11, 2015 1492 1502 1477 1482 0 -27.05(-1.79%)
Dec 10, 2015 1511 1521 1501 1510 0 -0.08(-0.01%)
Dec 09, 2015 1511 1535 1500 1510 0 -5.51(-0.36%)
Dec 08, 2015 1522 1530 1506 1515 0 -28.07(-1.82%)
Dec 07, 2015 1548 1552 1534 1543 0 -13.89(-0.89%)
Dec 04, 2015 1537 1561 1532 1557 0 +20.03(+1.30%)
Dec 03, 2015 1562 1564 1526 1537 0 -14.22(-0.92%)
Dec 02, 2015 1560 1569 1545 1551 0 -21.22(-1.35%)
Dec 01, 2015 1573 1582 1559 1572 0 +0.44(+0.03%)
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%)
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.