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 (%)
Mar 31, 2009 857.19 877.35 843.79 855.72 0 +22.07(+2.65%)
Mar 30, 2009 848.91 853.44 818.14 833.65 0 -41.37(-4.73%)
Mar 27, 2009 883.99 894.17 865.92 875.01 0 -33.86(-3.72%)
Mar 26, 2009 885.04 913.92 875.97 908.87 0 +32.50(+3.71%)
Mar 25, 2009 865.36 891.27 847.96 876.37 0 +8.36(+0.96%)
Mar 24, 2009 867.28 891.16 856.95 868.00 0 -24.85(-2.78%)
Mar 23, 2009 863.98 893.51 860.14 892.85 0 +70.81(+8.61%)
Mar 20, 2009 841.57 853.76 814.57 822.04 0 -20.01(-2.38%)
Mar 19, 2009 856.22 863.91 834.71 842.05 0 -4.32(-0.51%)
Mar 18, 2009 817.25 858.24 798.52 846.37 0 +11.70(+1.40%)
Mar 17, 2009 804.82 837.23 796.07 834.66 0 +29.81(+3.70%)
Mar 16, 2009 814.39 832.55 799.85 804.86 0 +0.62(+0.08%)
Mar 13, 2009 798.94 814.50 781.25 804.23 0 +4.37(+0.55%)
Mar 12, 2009 769.83 804.71 755.59 799.87 0 +18.50(+2.37%)
Mar 11, 2009 783.25 798.34 767.82 781.37 0 +18.70(+2.45%)
Mar 10, 2009 731.52 771.22 726.24 762.67 0 +65.35(+9.37%)
Mar 09, 2009 694.34 723.60 686.81 697.32 0 -18.31(-2.56%)
Mar 06, 2009 723.32 739.23 693.38 715.63 0 +10.41(+1.48%)
Mar 05, 2009 730.41 740.98 697.37 705.22 0 -40.22(-5.40%)
Mar 04, 2009 731.19 763.24 720.36 745.44 0 +34.74(+4.89%)
Mar 03, 2009 717.58 731.62 696.07 710.69 0 +12.60(+1.81%)
Mar 02, 2009 736.57 742.63 691.95 698.09 0 -66.06(-8.64%)
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%)
Dec 01, 2008 853.39 858.85 791.26 794.63 0 -100.12(-11.19%)
Nov 28, 2008 878.00 899.85 863.61 894.75 0 +17.16(+1.96%)
Nov 27, 2008 811.33 884.40 802.89 877.59 0 +0.00(+0.00%)
Nov 26, 2008 811.33 884.40 802.89 877.59 0 +33.15(+3.93%)
Nov 25, 2008 843.23 863.25 803.53 844.44 0 +59.80(+7.62%)
Nov 24, 2008 745.51 806.43 734.35 784.64 0 +63.04(+8.74%)
Nov 21, 2008 711.83 731.71 664.85 721.60 0 +51.31(+7.65%)
Nov 20, 2008 700.75 737.97 661.44 670.29 0 -49.71(-6.90%)
Nov 19, 2008 770.93 780.92 718.12 720.00 0 -60.24(-7.72%)
Nov 18, 2008 779.06 799.48 749.37 780.23 0 -6.34(-0.81%)
Nov 17, 2008 795.60 820.29 770.98 786.57 0 -3.88(-0.49%)
Nov 14, 2008 825.45 846.14 782.97 790.45 0 -55.15(-6.52%)
Nov 13, 2008 795.00 850.68 746.63 845.60 0 +72.90(+9.43%)
Nov 12, 2008 816.15 825.34 764.51 772.70 0 -62.36(-7.47%)
Nov 11, 2008 846.39 866.80 815.10 835.05 0 -30.58(-3.53%)
Nov 10, 2008 910.78 923.22 850.35 865.63 0 +0.99(+0.11%)
Nov 07, 2008 856.93 880.20 833.72 864.64 0 +30.44(+3.65%)
Nov 06, 2008 905.95 919.08 823.45 834.20 0 -96.78(-10.40%)
Nov 05, 2008 972.46 994.05 925.65 930.98 0 -58.78(-5.94%)
Nov 04, 2008 950.71 1004 941.94 989.76 0 +57.64(+6.18%)
Nov 03, 2008 922.53 950.26 911.52 932.12 0 +0.11(+0.01%)
Oct 31, 2008 899.64 953.29 881.34 932.00 0 +23.37(+2.57%)
Oct 30, 2008 911.54 931.56 869.38 908.64 0 +43.44(+5.02%)
Oct 29, 2008 847.28 903.84 830.23 865.20 0 +32.31(+3.88%)
Oct 28, 2008 778.07 835.98 744.77 832.88 0 +89.15(+11.99%)
Oct 27, 2008 767.94 797.42 739.75 743.73 0 -55.03(-6.89%)
Oct 24, 2008 777.32 821.48 759.69 798.77 0 -39.14(-4.67%)
Oct 23, 2008 859.51 879.46 795.89 837.90 0 -81.39(-8.85%)
Oct 22, 2008 955.14 973.64 891.78 919.29 0 -85.43(-8.50%)
Oct 21, 2008 1023 1047 991.93 1005 0 -33.38(-3.22%)
Oct 20, 2008 1009 1052 991.63 1038 0 +52.69(+5.35%)
Oct 17, 2008 946.04 1039 929.26 985.41 0 -4.65(-0.47%)
Oct 16, 2008 967.63 1000 904.00 990.05 0 +39.70(+4.18%)
Oct 15, 2008 1036 1048 947.63 950.36 0 -134.34(-12.39%)
Oct 14, 2008 1156 1167 1056 1085 0 -29.64(-2.66%)
Oct 13, 2008 1041 1134 1011 1114 0 +159.51(+16.71%)
Oct 10, 2008 935.63 1012 858.41 954.83 0 -6.70(-0.70%)
Oct 09, 2008 1055 1069 945.08 961.53 0 -51.63(-5.10%)
Oct 08, 2008 1012 1063 952.84 1013 0 -13.63(-1.33%)
Oct 07, 2008 1112 1125 1018 1027 0 -78.04(-7.06%)
Oct 06, 2008 1122 1134 1033 1105 0 -61.96(-5.31%)
Oct 03, 2008 1186 1236 1155 1167 0 -24.30(-2.04%)
Oct 02, 2008 1259 1264 1182 1191 0 -86.13(-6.74%)
Oct 01, 2008 1280 1304 1252 1277 0 -24.95(-1.92%)
Sep 30, 2008 1270 1319 1244 1302 0 +69.70(+5.66%)
Sep 29, 2008 1298 1313 1167 1232 0 -113.29(-8.42%)
Sep 26, 2008 1340 1357 1308 1346 0 -24.53(-1.79%)
Sep 25, 2008 1368 1387 1350 1370 0 +15.53(+1.15%)
Sep 24, 2008 1391 1400 1336 1355 0 -26.35(-1.91%)
Sep 23, 2008 1410 1428 1366 1381 0 -31.52(-2.23%)
Sep 22, 2008 1450 1465 1402 1413 0 -56.04(-3.82%)
Sep 19, 2008 1446 1505 1400 1469 0 +89.22(+6.47%)
Sep 18, 2008 1349 1398 1285 1379 0 +48.98(+3.68%)
Sep 17, 2008 1378 1386 1312 1330 0 -72.97(-5.20%)
Sep 16, 2008 1372 1412 1340 1403 0 +12.68(+0.91%)
Sep 15, 2008 1397 1436 1374 1391 0 -58.88(-4.06%)
Sep 12, 2008 1435 1462 1419 1450 0 +15.37(+1.07%)
Sep 11, 2008 1412 1446 1387 1434 0 -7.84(-0.54%)
Sep 10, 2008 1441 1465 1412 1442 0 +28.69(+2.03%)
Sep 09, 2008 1487 1495 1410 1413 0 -85.71(-5.72%)
Sep 08, 2008 1530 1548 1473 1499 0 -3.58(-0.24%)
Sep 05, 2008 1505 1521 1471 1503 0 -2.73(-0.18%)
Sep 04, 2008 1567 1572 1463 1505 0 -87.80(-5.51%)
Sep 03, 2008 1604 1618 1569 1593 0 -0.91(-0.06%)
Sep 02, 2008 1636 1650 1583 1594 0 -11.99(-0.75%)
Sep 01, 2008 1621 1632 1599 1606 0 +0.00(+0.00%)
Aug 29, 2008 1621 1632 1599 1606 0 -6.04(-0.37%)
Aug 28, 2008 1606 1628 1586 1612 0 +36.04(+2.29%)
Aug 27, 2008 1571 1592 1557 1576 0 +27.09(+1.75%)
Aug 26, 2008 1544 1567 1527 1549 0 +9.86(+0.64%)
Aug 25, 2008 1567 1574 1531 1539 0 -36.87(-2.34%)
Aug 22, 2008 1571 1588 1557 1576 0 +10.59(+0.68%)
Aug 21, 2008 1559 1581 1544 1565 0 -2.06(-0.13%)
Aug 20, 2008 1566 1579 1539 1568 0 -2.69(-0.17%)
Aug 19, 2008 1577 1589 1551 1570 0 -26.82(-1.68%)
Aug 18, 2008 1623 1634 1587 1597 0 -16.40(-1.02%)
Aug 15, 2008 1614 1630 1593 1613 0 +2.86(+0.18%)
Aug 14, 2008 1595 1625 1584 1611 0 +2.38(+0.15%)
Aug 13, 2008 1604 1622 1573 1608 0 -7.45(-0.46%)
Aug 12, 2008 1618 1637 1598 1616 0 -28.63(-1.74%)
Aug 11, 2008 1633 1666 1611 1644 0 -1.62(-0.10%)
Aug 08, 2008 1614 1657 1604 1646 0 +12.98(+0.79%)
Aug 07, 2008 1643 1664 1618 1633 0 -12.18(-0.74%)
Aug 06, 2008 1631 1660 1613 1645 0 +11.24(+0.69%)
Aug 05, 2008 1602 1644 1591 1634 0 +41.67(+2.62%)
Aug 04, 2008 1636 1644 1580 1592 0 -49.02(-2.99%)
Aug 01, 2008 1669 1682 1619 1641 0 -15.12(-0.91%)
Jul 31, 2008 1679 1696 1650 1656 0 -36.39(-2.15%)
Jul 30, 2008 1673 1704 1653 1693 0 +22.37(+1.34%)
Jul 29, 2008 1665 1682 1630 1670 0 +31.79(+1.94%)
Jul 28, 2008 1670 1682 1626 1639 0 -8.82(-0.54%)
Jul 25, 2008 1651 1669 1623 1647 0 -9.74(-0.59%)
Jul 24, 2008 1703 1712 1644 1657 0 -76.35(-4.40%)
Jul 23, 2008 1742 1763 1716 1733 0 -10.97(-0.63%)
Jul 22, 2008 1705 1753 1685 1744 0 +29.57(+1.72%)
Jul 21, 2008 1716 1733 1690 1715 0 +10.16(+0.60%)
Jul 18, 2008 1710 1732 1683 1705 0 -0.89(-0.05%)
Jul 17, 2008 1700 1728 1675 1706 0 +17.65(+1.05%)
Jul 16, 2008 1649 1700 1627 1688 0 +50.92(+3.11%)
Jul 15, 2008 1630 1663 1596 1637 0 -29.43(-1.77%)
Jul 14, 2008 1682 1694 1643 1666 0 +14.16(+0.86%)
Jul 11, 2008 1635 1674 1614 1652 0 -3.95(-0.24%)
Jul 10, 2008 1644 1666 1619 1656 0 +5.77(+0.35%)
Jul 09, 2008 1686 1703 1644 1650 0 -32.80(-1.95%)
Jul 08, 2008 1663 1692 1631 1683 0 +13.00(+0.78%)
Jul 07, 2008 1682 1710 1646 1670 0 -3.49(-0.21%)
Jul 04, 2008 1678 1696 1646 1674 0 +0.00(+0.00%)
Jul 03, 2008 1678 1696 1646 1674 0 +14.21(+0.86%)
Jul 02, 2008 1731 1739 1649 1660 0 -69.58(-4.02%)
Jul 01, 2008 1712 1742 1680 1729 0 -13.69(-0.79%)
Jun 30, 2008 1742 1768 1727 1743 0 -17.04(-0.97%)
Jun 27, 2008 1748 1781 1724 1760 0 +19.00(+1.09%)
Jun 26, 2008 1771 1792 1729 1741 0 -77.98(-4.29%)
Jun 25, 2008 1794 1847 1767 1819 0 -17.65(-0.96%)
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.