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 29, 2017 2344 2344 2344 2344 0 -10.13(-0.43%)
Dec 28, 2017 2354 2361 2342 2354 0 +4.82(+0.21%)
Dec 27, 2017 2345 2354 2336 2349 0 +6.32(+0.27%)
Dec 26, 2017 2343 2349 2336 2343 0 +0.25(+0.01%)
Dec 22, 2017 2342 2349 2331 2342 0 +6.20(+0.27%)
Dec 21, 2017 2329 2345 2321 2336 0 +14.28(+0.62%)
Dec 20, 2017 2334 2341 2314 2322 0 -0.44(-0.02%)
Dec 19, 2017 2324 2333 2310 2322 0 -3.25(-0.14%)
Dec 18, 2017 2324 2341 2318 2326 0 +34.15(+1.49%)
Dec 15, 2017 2296 2307 2282 2291 0 +5.96(+0.26%)
Dec 14, 2017 2300 2313 2282 2285 0 -6.15(-0.27%)
Dec 13, 2017 2287 2304 2282 2292 0 -4.85(-0.21%)
Dec 12, 2017 2294 2308 2283 2296 0 -5.32(-0.23%)
Dec 11, 2017 2306 2320 2293 2302 0 -7.11(-0.31%)
Dec 08, 2017 2308 2318 2294 2309 0 +9.49(+0.41%)
Dec 07, 2017 2292 2308 2282 2299 0 +21.24(+0.93%)
Dec 06, 2017 2271 2289 2262 2278 0 +16.53(+0.73%)
Dec 05, 2017 2285 2292 2258 2262 0 -16.12(-0.71%)
Dec 04, 2017 2300 2311 2272 2278 0 +5.93(+0.26%)
Dec 01, 2017 2288 2297 2252 2272 0 -25.47(-1.11%)
Nov 30, 2017 2290 2308 2280 2297 0 +0.80(+0.03%)
Nov 29, 2017 2323 2329 2287 2296 0 -28.62(-1.23%)
Nov 28, 2017 2297 2331 2293 2325 0 +24.35(+1.06%)
Nov 27, 2017 2298 2310 2288 2301 0 -5.05(-0.22%)
Nov 24, 2017 2298 2311 2287 2306 0 +18.63(+0.81%)
Nov 22, 2017 2297 2305 2276 2287 0 -13.37(-0.58%)
Nov 21, 2017 2295 2317 2281 2301 0 +14.57(+0.64%)
Nov 20, 2017 2279 2294 2274 2286 0 +8.22(+0.36%)
Nov 17, 2017 2271 2291 2261 2278 0 -4.85(-0.21%)
Nov 16, 2017 2281 2304 2264 2283 0 +37.17(+1.66%)
Nov 15, 2017 2250 2259 2234 2245 0 -18.29(-0.81%)
Nov 14, 2017 2258 2275 2250 2264 0 -13.72(-0.60%)
Nov 13, 2017 2266 2283 2251 2277 0 +3.14(+0.14%)
Nov 10, 2017 2270 2288 2257 2274 0 -6.02(-0.26%)
Nov 09, 2017 2271 2299 2254 2280 0 -14.97(-0.65%)
Nov 08, 2017 2292 2316 2279 2295 0 -1.81(-0.08%)
Nov 07, 2017 2287 2304 2275 2297 0 +11.37(+0.50%)
Nov 06, 2017 2277 2293 2269 2286 0 +0.38(+0.02%)
Nov 03, 2017 2293 2301 2275 2285 0 -2.26(-0.10%)
Nov 02, 2017 2278 2299 2268 2288 0 +1.65(+0.07%)
Nov 01, 2017 2311 2315 2273 2286 0 +2.21(+0.10%)
Oct 31, 2017 2301 2316 2263 2284 0 +56.86(+2.55%)
Oct 30, 2017 2237 2245 2216 2227 0 -9.79(-0.44%)
Oct 27, 2017 2229 2241 2217 2237 0 +3.03(+0.14%)
Oct 26, 2017 2235 2247 2219 2234 0 +11.71(+0.53%)
Oct 25, 2017 2239 2245 2209 2222 0 -17.49(-0.78%)
Oct 24, 2017 2233 2250 2222 2239 0 +1.76(+0.08%)
Oct 23, 2017 2245 2253 2229 2238 0 +8.37(+0.38%)
Oct 20, 2017 2226 2241 2218 2229 0 +12.01(+0.54%)
Oct 19, 2017 2198 2222 2192 2217 0 +12.72(+0.58%)
Oct 18, 2017 2204 2219 2192 2205 0 -5.76(-0.26%)
Oct 17, 2017 2212 2223 2203 2210 0 -4.62(-0.21%)
Oct 16, 2017 2216 2223 2206 2215 0 +4.68(+0.21%)
Oct 13, 2017 2211 2219 2201 2210 0 +10.50(+0.48%)
Oct 12, 2017 2190 2207 2186 2200 0 +4.12(+0.19%)
Oct 11, 2017 2191 2200 2183 2196 0 +2.94(+0.13%)
Oct 10, 2017 2197 2200 2183 2193 0 +7.12(+0.33%)
Oct 09, 2017 2185 2192 2178 2186 0 +1.65(+0.08%)
Oct 06, 2017 2179 2192 2171 2184 0 -1.15(-0.05%)
Oct 05, 2017 2195 2199 2176 2185 0 -5.09(-0.23%)
Oct 04, 2017 2186 2199 2174 2190 0 +2.64(+0.12%)
Oct 03, 2017 2185 2194 2174 2188 0 +9.14(+0.42%)
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.