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 (%)
Feb 27, 2009 757.44 788.64 747.36 764.15 0 +10.41(+1.38%)
Feb 26, 2009 775.13 784.95 747.97 753.74 0 -5.86(-0.77%)
Feb 25, 2009 769.63 780.17 742.64 759.60 0 -13.26(-1.72%)
Feb 24, 2009 749.25 780.74 733.10 772.85 0 +37.92(+5.16%)
Feb 23, 2009 787.10 793.09 732.32 734.93 0 -44.86(-5.75%)
Feb 20, 2009 776.57 800.12 759.28 779.79 0 -23.86(-2.97%)
Feb 19, 2009 828.85 838.84 798.66 803.66 0 -10.65(-1.31%)
Feb 18, 2009 826.64 833.65 802.82 814.31 0 -3.75(-0.46%)
Feb 17, 2009 835.93 844.84 813.76 818.06 0 -60.46(-6.88%)
Feb 16, 2009 881.62 898.01 870.67 878.51 0 +0.00(+0.00%)
Feb 13, 2009 881.62 898.01 870.67 878.51 0 -2.67(-0.30%)
Feb 12, 2009 858.75 885.02 839.69 881.19 0 +5.69(+0.65%)
Feb 11, 2009 889.92 905.29 855.69 875.50 0 -4.53(-0.51%)
Feb 10, 2009 916.41 927.58 873.21 880.03 0 -49.60(-5.34%)
Feb 09, 2009 928.54 946.86 914.54 929.63 0 -0.59(-0.06%)
Feb 06, 2009 894.97 936.70 892.24 930.21 0 +42.23(+4.76%)
Feb 05, 2009 868.63 900.53 852.63 887.98 0 +13.09(+1.50%)
Feb 04, 2009 879.75 903.27 864.09 874.90 0 +11.37(+1.32%)
Feb 03, 2009 847.34 873.23 834.24 863.53 0 +29.07(+3.48%)
Feb 02, 2009 819.04 845.71 809.71 834.46 0 -32.88(-3.79%)
Jan 30, 2009 884.69 893.39 854.67 867.34 0 -2.90(-0.33%)
Jan 29, 2009 879.30 894.69 859.00 870.24 0 -28.15(-3.13%)
Jan 28, 2009 889.84 910.33 878.47 898.39 0 +42.41(+4.95%)
Jan 27, 2009 848.95 865.17 838.04 855.98 0 +15.21(+1.81%)
Jan 26, 2009 830.82 863.41 818.82 840.78 0 +4.05(+0.48%)
Jan 23, 2009 811.99 852.22 804.18 836.73 0 -11.56(-1.36%)
Jan 22, 2009 850.95 868.65 828.33 848.28 0 -15.41(-1.78%)
Jan 21, 2009 848.79 869.94 826.75 863.70 0 +44.15(+5.39%)
Jan 20, 2009 851.10 858.54 813.00 819.54 0 -48.71(-5.61%)
Jan 19, 2009 881.95 889.69 839.85 868.25 0 +0.00(+0.00%)
Jan 16, 2009 881.95 889.69 839.85 868.25 0 -0.80(-0.09%)
Jan 15, 2009 850.70 879.80 821.79 869.05 0 +21.97(+2.59%)
Jan 14, 2009 863.86 870.48 830.73 847.08 0 -40.79(-4.59%)
Jan 13, 2009 881.33 900.49 870.28 887.87 0 -16.32(-1.80%)
Jan 12, 2009 935.01 938.40 895.34 904.19 0 -36.71(-3.90%)
Jan 09, 2009 961.89 969.03 929.98 940.89 0 -31.20(-3.21%)
Jan 08, 2009 956.22 976.84 942.87 972.09 0 +3.83(+0.40%)
Jan 07, 2009 991.21 998.89 955.89 968.26 0 -30.63(-3.07%)
Jan 06, 2009 990.85 1015 980.20 998.89 0 +16.07(+1.63%)
Jan 05, 2009 980.66 1000 964.64 982.83 0 -7.75(-0.78%)
Jan 02, 2009 969.62 998.86 951.96 990.58 0 +28.27(+2.94%)
Jan 01, 2009 940.37 973.97 937.14 962.31 0 +0.00(+0.00%)
Dec 31, 2008 940.37 973.97 937.14 962.31 0 +20.96(+2.23%)
Dec 30, 2008 927.24 950.91 912.25 941.34 0 +24.98(+2.73%)
Dec 29, 2008 932.65 939.25 903.71 916.37 0 +5.50(+0.60%)
Dec 26, 2008 904.53 915.11 888.60 910.86 0 +14.17(+1.58%)
Dec 25, 2008 889.27 904.04 876.97 896.69 0 +0.00(+0.00%)
Dec 24, 2008 889.27 904.04 876.97 896.69 0 +13.98(+1.58%)
Dec 23, 2008 898.37 908.32 870.47 882.71 0 -1.53(-0.17%)
Dec 22, 2008 903.31 914.48 862.42 884.25 0 -15.41(-1.71%)
Dec 19, 2008 898.02 922.83 879.31 899.66 0 -17.43(-1.90%)
Dec 18, 2008 950.53 956.51 902.74 917.09 0 -40.44(-4.22%)
Dec 17, 2008 913.66 971.25 905.50 957.53 0 +26.98(+2.90%)
Dec 16, 2008 876.88 935.49 867.18 930.55 0 +62.94(+7.25%)
Dec 15, 2008 888.24 898.19 852.98 867.61 0 -21.08(-2.37%)
Dec 12, 2008 849.16 898.02 838.25 888.69 0 +21.89(+2.52%)
Dec 11, 2008 892.85 919.43 855.88 866.80 0 -36.59(-4.05%)
Dec 10, 2008 894.74 922.10 879.59 903.39 0 +21.22(+2.41%)
Dec 09, 2008 881.13 919.25 860.90 882.17 0 -0.33(-0.04%)
Dec 08, 2008 856.44 896.54 845.86 882.50 0 +53.73(+6.48%)
Dec 05, 2008 787.31 832.94 763.30 828.78 0 +24.83(+3.09%)
Dec 04, 2008 825.73 847.96 787.85 803.95 0 -37.98(-4.51%)
Dec 03, 2008 810.56 848.67 786.94 841.93 0 +10.21(+1.23%)
Dec 02, 2008 810.61 845.74 795.33 831.72 0 +37.08(+4.67%)
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.