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 (%)
May 29, 2015 1702 1708 1683 1691 0 -19.99(-1.17%)
May 28, 2015 1708 1716 1700 1711 0 +4.46(+0.26%)
May 27, 2015 1697 1712 1693 1707 0 +17.17(+1.02%)
May 26, 2015 1704 1707 1684 1690 0 -19.47(-1.14%)
May 22, 2015 1709 1709 1709 1709 0 -6.20(-0.36%)
May 21, 2015 1710 1722 1706 1715 0 +7.60(+0.45%)
May 20, 2015 1703 1713 1696 1708 0 -1.98(-0.12%)
May 19, 2015 1715 1720 1701 1710 0 -11.96(-0.69%)
May 18, 2015 1720 1730 1712 1722 0 -2.24(-0.13%)
May 15, 2015 1721 1727 1710 1724 0 +1.42(+0.08%)
May 14, 2015 1715 1727 1707 1722 0 +20.91(+1.23%)
May 13, 2015 1698 1716 1691 1702 0 +16.04(+0.95%)
May 12, 2015 1679 1694 1672 1686 0 -1.85(-0.11%)
May 11, 2015 1687 1698 1680 1687 0 -2.68(-0.16%)
May 08, 2015 1690 1700 1681 1690 0 +20.95(+1.26%)
May 07, 2015 1671 1681 1659 1669 0 -2.39(-0.14%)
May 06, 2015 1681 1687 1658 1672 0 +2.93(+0.18%)
May 05, 2015 1683 1696 1663 1669 0 -12.96(-0.77%)
May 04, 2015 1674 1689 1670 1682 0 -10.43(-0.62%)
May 01, 2015 1685 1699 1672 1692 0 +22.32(+1.34%)
Apr 30, 2015 1670 1693 1655 1670 0 -13.67(-0.81%)
Apr 29, 2015 1683 1695 1668 1683 0 -2.31(-0.14%)
Apr 28, 2015 1679 1693 1670 1686 0 -1.31(-0.08%)
Apr 27, 2015 1681 1700 1672 1687 0 +18.60(+1.11%)
Apr 24, 2015 1675 1680 1657 1668 0 -7.79(-0.46%)
Apr 23, 2015 1661 1683 1656 1676 0 +26.44(+1.60%)
Apr 22, 2015 1657 1664 1632 1650 0 -11.81(-0.71%)
Apr 21, 2015 1665 1673 1652 1661 0 +8.60(+0.52%)
Apr 20, 2015 1654 1666 1645 1653 0 +7.67(+0.47%)
Apr 17, 2015 1652 1656 1637 1645 0 -20.65(-1.24%)
Apr 16, 2015 1668 1674 1656 1666 0 -2.90(-0.17%)
Apr 15, 2015 1658 1675 1654 1669 0 +18.32(+1.11%)
Apr 14, 2015 1644 1655 1637 1650 0 +12.98(+0.79%)
Apr 13, 2015 1641 1648 1632 1637 0 -3.59(-0.22%)
Apr 10, 2015 1637 1645 1628 1641 0 +1.36(+0.08%)
Apr 09, 2015 1639 1650 1629 1640 0 -1.38(-0.08%)
Apr 08, 2015 1645 1653 1630 1641 0 -0.32(-0.02%)
Apr 07, 2015 1652 1660 1637 1641 0 -12.90(-0.78%)
Apr 06, 2015 1638 1666 1634 1654 0 +15.33(+0.94%)
Apr 02, 2015 1639 1639 1639 1639 0 +5.91(+0.36%)
Apr 01, 2015 1635 1641 1620 1633 0 -0.57(-0.03%)
Mar 31, 2015 1628 1641 1621 1634 0 -9.14(-0.56%)
Mar 30, 2015 1635 1651 1632 1643 0 +13.19(+0.81%)
Mar 27, 2015 1625 1633 1617 1630 0 +8.75(+0.54%)
Mar 26, 2015 1621 1630 1611 1621 0 -4.36(-0.27%)
Mar 25, 2015 1652 1656 1624 1625 0 -22.03(-1.34%)
Mar 24, 2015 1649 1659 1639 1647 0 +5.10(+0.31%)
Mar 23, 2015 1650 1658 1637 1642 0 -0.26(-0.02%)
Mar 20, 2015 1635 1649 1627 1642 0 +28.16(+1.74%)
Mar 19, 2015 1619 1625 1606 1614 0 -13.77(-0.85%)
Mar 18, 2015 1595 1636 1586 1628 0 +36.13(+2.27%)
Mar 17, 2015 1585 1596 1575 1592 0 +4.30(+0.27%)
Mar 16, 2015 1572 1592 1568 1588 0 +22.15(+1.41%)
Mar 13, 2015 1569 1575 1551 1565 0 -12.74(-0.81%)
Mar 12, 2015 1569 1583 1562 1578 0 +16.31(+1.04%)
Mar 11, 2015 1562 1569 1552 1562 0 -1.56(-0.10%)
Mar 10, 2015 1571 1578 1560 1563 0 -33.57(-2.10%)
Mar 09, 2015 1596 1604 1586 1597 0 +1.79(+0.11%)
Mar 06, 2015 1607 1615 1590 1595 0 -19.50(-1.21%)
Mar 05, 2015 1618 1624 1606 1615 0 -3.84(-0.24%)
Mar 04, 2015 1619 1627 1602 1619 0 -12.19(-0.75%)
Mar 03, 2015 1632 1634 1627 1631 0 -17.04(-1.03%)
Mar 02, 2015 1635 1651 1628 1648 0 +14.91(+0.91%)
Feb 27, 2015 1640 1647 1628 1633 0 -4.04(-0.25%)
Feb 26, 2015 1635 1644 1631 1637 0 -1.97(-0.12%)
Feb 25, 2015 1637 1645 1628 1639 0 -2.45(-0.15%)
Feb 24, 2015 1633 1648 1629 1641 0 +1.87(+0.11%)
Feb 23, 2015 1636 1643 1625 1639 0 -1.98(-0.12%)
Feb 20, 2015 1627 1645 1614 1641 0 +15.84(+0.97%)
Feb 19, 2015 1626 1636 1618 1626 0 -7.64(-0.47%)
Feb 18, 2015 1628 1640 1621 1633 0 +5.41(+0.33%)
Feb 17, 2015 1631 1636 1618 1628 0 -7.70(-0.47%)
Feb 13, 2015 1636 1636 1636 1636 0 +21.53(+1.33%)
Feb 12, 2015 1603 1618 1598 1614 0 +16.60(+1.04%)
Feb 11, 2015 1594 1604 1584 1597 0 -0.88(-0.06%)
Feb 10, 2015 1596 1602 1582 1598 0 +8.24(+0.52%)
Feb 09, 2015 1576 1597 1572 1590 0 +17.44(+1.11%)
Feb 06, 2015 1579 1590 1565 1573 0 -3.22(-0.20%)
Feb 05, 2015 1566 1584 1561 1576 0 +24.97(+1.61%)
Feb 04, 2015 1559 1571 1543 1551 0 -14.50(-0.93%)
Feb 03, 2015 1548 1571 1543 1565 0 +20.84(+1.35%)
Feb 02, 2015 1523 1548 1514 1544 0 +32.12(+2.12%)
Jan 30, 2015 1520 1530 1507 1512 0 -20.41(-1.33%)
Jan 29, 2015 1525 1537 1509 1533 0 +9.71(+0.64%)
Jan 28, 2015 1538 1553 1517 1523 0 -11.27(-0.73%)
Jan 27, 2015 1528 1544 1515 1534 0 -3.71(-0.24%)
Jan 26, 2015 1529 1544 1521 1538 0 +7.40(+0.48%)
Jan 23, 2015 1538 1546 1526 1531 0 -15.05(-0.97%)
Jan 22, 2015 1540 1551 1525 1546 0 +19.97(+1.31%)
Jan 21, 2015 1519 1533 1510 1526 0 +14.61(+0.97%)
Jan 20, 2015 1519 1526 1497 1511 0 -10.33(-0.68%)
Jan 16, 2015 1514 1528 1497 1521 0 -1.96(-0.13%)
Jan 15, 2015 1524 1532 1521 1523 0 +13.40(+0.89%)
Jan 14, 2015 1503 1516 1491 1510 0 -11.99(-0.79%)
Jan 13, 2015 1522 1522 1522 1522 0 -4.98(-0.33%)
Jan 12, 2015 1545 1549 1516 1527 0 -18.83(-1.22%)
Jan 09, 2015 1557 1564 1537 1546 0 -15.76(-1.01%)
Jan 08, 2015 1543 1567 1539 1562 0 +29.21(+1.91%)
Jan 07, 2015 1537 1544 1522 1532 0 +3.58(+0.23%)
Jan 06, 2015 1547 1554 1519 1529 0 -19.90(-1.28%)
Jan 05, 2015 1567 1571 1542 1549 0 -39.55(-2.49%)
Jan 02, 2015 1598 1605 1575 1588 0 -4.32(-0.27%)
Dec 31, 2014 1593 1593 1593 1593 0 -17.57(-1.09%)
Dec 30, 2014 1617 1621 1606 1610 0 -12.52(-0.77%)
Dec 29, 2014 1620 1632 1614 1623 0 -6.05(-0.37%)
Dec 26, 2014 1623 1636 1619 1629 0 +4.75(+0.29%)
Dec 24, 2014 1624 1624 1624 1624 0 -1.40(-0.09%)
Dec 23, 2014 1620 1633 1615 1625 0 +10.31(+0.64%)
Dec 22, 2014 1612 1620 1603 1615 0 +3.41(+0.21%)
Dec 19, 2014 1605 1621 1598 1612 0 +8.55(+0.53%)
Dec 18, 2014 1588 1605 1579 1603 0 +33.37(+2.13%)
Dec 17, 2014 1552 1579 1542 1570 0 +22.41(+1.45%)
Dec 16, 2014 1547 1569 1547 1547 0 +14.21(+0.93%)
Dec 15, 2014 1559 1564 1526 1533 0 -17.16(-1.11%)
Dec 12, 2014 1566 1577 1546 1550 0 -16.79(-1.07%)
Dec 11, 2014 1574 1587 1562 1567 0 -0.14(-0.01%)
Dec 10, 2014 1591 1598 1562 1567 0 -37.36(-2.33%)
Dec 09, 2014 1585 1607 1580 1605 0 +1.60(+0.10%)
Dec 08, 2014 1618 1626 1598 1603 0 -18.46(-1.14%)
Dec 05, 2014 1618 1630 1612 1621 0 -9.15(-0.56%)
Dec 04, 2014 1634 1644 1623 1631 0 -5.09(-0.31%)
Dec 03, 2014 1618 1640 1612 1636 0 +15.91(+0.98%)
Dec 02, 2014 1612 1628 1603 1620 0 +7.82(+0.49%)
Dec 01, 2014 1617 1624 1602 1612 0 -15.65(-0.96%)
Nov 28, 2014 1633 1641 1619 1628 0 -15.54(-0.95%)
Nov 26, 2014 1643 1643 1643 1643 0 -6.80(-0.41%)
Nov 25, 2014 1648 1657 1641 1650 0 +7.87(+0.48%)
Nov 24, 2014 1636 1647 1631 1642 0 +11.53(+0.71%)
Nov 21, 2014 1631 1642 1619 1630 0 +18.53(+1.15%)
Nov 20, 2014 1602 1617 1598 1612 0 +1.24(+0.08%)
Nov 19, 2014 1616 1620 1601 1611 0 -4.34(-0.27%)
Nov 18, 2014 1610 1624 1605 1615 0 +13.79(+0.86%)
Nov 17, 2014 1602 1611 1594 1601 0 -6.48(-0.40%)
Nov 14, 2014 1594 1615 1588 1608 0 +14.81(+0.93%)
Nov 13, 2014 1603 1623 1574 1593 0 -19.87(-1.23%)
Nov 12, 2014 1608 1627 1601 1613 0 -3.65(-0.23%)
Nov 11, 2014 1615 1623 1605 1616 0 -0.70(-0.04%)
Nov 10, 2014 1614 1622 1608 1617 0 +8.58(+0.53%)
Nov 07, 2014 1605 1612 1596 1609 0 -2.95(-0.18%)
Nov 06, 2014 1610 1620 1600 1612 0 +7.62(+0.48%)
Nov 05, 2014 1607 1614 1594 1604 0 +13.18(+0.83%)
Nov 04, 2014 1600 1606 1584 1591 0 -18.25(-1.13%)
Nov 03, 2014 1611 1622 1596 1609 0 -3.71(-0.23%)
Oct 31, 2014 1608 1616 1595 1613 0 +28.95(+1.83%)
Oct 30, 2014 1567 1590 1561 1584 0 -2.16(-0.14%)
Oct 28, 2014 1564 1589 1559 1586 0 +31.44(+2.02%)
Oct 27, 2014 1553 1565 1546 1554 0 -9.22(-0.59%)
Oct 24, 2014 1554 1568 1545 1564 0 +12.29(+0.79%)
Oct 23, 2014 1544 1562 1539 1551 0 +11.02(+0.72%)
Oct 21, 2014 1519 1543 1516 1540 0 +31.19(+2.07%)
Oct 20, 2014 1492 1511 1490 1509 0 +18.41(+1.23%)
Oct 17, 2014 1493 1504 1481 1491 0 +11.57(+0.78%)
Oct 16, 2014 1444 1489 1442 1479 0 +7.00(+0.48%)
Oct 15, 2014 1456 1479 1439 1472 0 +2.27(+0.15%)
Oct 14, 2014 1468 1491 1457 1470 0 +11.85(+0.81%)
Oct 13, 2014 1483 1490 1456 1458 0 -12.24(-0.83%)
Oct 10, 2014 1489 1497 1467 1470 0 -28.92(-1.93%)
Oct 09, 2014 1536 1541 1493 1499 0 -51.84(-3.34%)
Oct 08, 2014 1531 1554 1513 1551 0 +16.74(+1.09%)
Oct 07, 2014 1549 1557 1533 1534 0 -31.10(-1.99%)
Oct 06, 2014 1568 1577 1555 1565 0 +8.53(+0.55%)
Oct 03, 2014 1557 1564 1548 1557 0 -2.16(-0.14%)
Oct 02, 2014 1562 1570 1540 1559 0 -8.67(-0.55%)
Oct 01, 2014 1581 1587 1560 1568 0 -26.62(-1.67%)
Sep 30, 2014 1604 1612 1589 1594 0 -16.63(-1.03%)
Sep 29, 2014 1610 1619 1601 1611 0 -13.20(-0.81%)
Sep 26, 2014 1618 1631 1608 1624 0 +16.31(+1.01%)
Sep 25, 2014 1627 1629 1603 1608 0 -45.97(-2.78%)
Sep 19, 2014 1663 1669 1643 1654 0 -0.21(-0.01%)
Sep 18, 2014 1650 1659 1646 1654 0 +9.51(+0.58%)
Sep 17, 2014 1648 1660 1638 1645 0 -7.98(-0.48%)
Sep 16, 2014 1642 1659 1635 1653 0 +12.61(+0.77%)
Sep 15, 2014 1647 1650 1634 1640 0 -6.90(-0.42%)
Sep 12, 2014 1653 1657 1641 1647 0 -8.57(-0.52%)
Sep 11, 2014 1645 1659 1641 1655 0 -1.36(-0.08%)
Sep 10, 2014 1652 1662 1646 1657 0 +0.33(+0.02%)
Sep 09, 2014 1669 1674 1652 1656 0 -4.31(-0.26%)
Sep 08, 2014 1662 1674 1654 1661 0 -7.39(-0.44%)
Sep 05, 2014 1663 1671 1653 1668 0 +2.70(+0.16%)
Sep 04, 2014 1673 1684 1659 1665 0 -9.42(-0.56%)
Sep 03, 2014 1683 1690 1669 1675 0 +10.63(+0.64%)
Sep 02, 2014 1661 1671 1654 1664 0 +14.21(+0.86%)
Aug 29, 2014 1650 1650 1650 0 -2.45(-0.15%)
Aug 28, 2014 1650 1660 1643 1652 0 -5.64(-0.34%)
Aug 27, 2014 1661 1666 1651 1658 0 +0.14(+0.01%)
Aug 26, 2014 1658 1666 1652 1658 0 +0.99(+0.06%)
Aug 25, 2014 1654 1664 1648 1657 0 +11.29(+0.69%)
Aug 22, 2014 1646 1654 1635 1646 0 -7.17(-0.43%)
Aug 21, 2014 1650 1659 1642 1653 0 +8.73(+0.53%)
Aug 20, 2014 1637 1649 1631 1644 0 -3.13(-0.19%)
Aug 19, 2014 1643 1652 1638 1647 0 +5.45(+0.33%)
Aug 18, 2014 1634 1645 1629 1642 0 +12.82(+0.79%)
Aug 15, 2014 1640 1643 1614 1629 0 -4.06(-0.25%)
Aug 14, 2014 1631 1637 1623 1633 0 +8.13(+0.50%)
Aug 13, 2014 1623 1630 1617 1625 0 +8.69(+0.54%)
Aug 12, 2014 1616 1626 1610 1616 0 -5.36(-0.33%)
Aug 11, 2014 1622 1632 1616 1622 0 +7.45(+0.46%)
Aug 08, 2014 1599 1616 1591 1614 0 +18.76(+1.18%)
Aug 07, 2014 1613 1617 1591 1595 0 -18.96(-1.17%)
Aug 06, 2014 1605 1623 1600 1614 0 -3.22(-0.20%)
Aug 05, 2014 1620 1633 1605 1618 0 -7.98(-0.49%)
Aug 04, 2014 1625 1633 1609 1626 0 +4.19(+0.26%)
Aug 01, 2014 1621 1634 1605 1621 0 -2.32(-0.14%)
Jul 31, 2014 1638 1649 1620 1624 0 -82.96(-4.86%)
Jul 23, 2014 1698 1717 1688 1707 0 +10.49(+0.62%)
Jul 22, 2014 1684 1707 1678 1696 0 +32.20(+1.94%)
Jul 21, 2014 1655 1672 1650 1664 0 -1.86(-0.11%)
Jul 18, 2014 1652 1670 1648 1666 0 +14.12(+0.85%)
Jul 17, 2014 1670 1676 1649 1652 0 -21.63(-1.29%)
Jul 16, 2014 1680 1685 1667 1673 0 +2.28(+0.14%)
Jul 15, 2014 1675 1683 1664 1671 0 -6.21(-0.37%)
Jul 14, 2014 1683 1688 1673 1677 0 +10.20(+0.61%)
Jul 11, 2014 1664 1673 1655 1667 0 -0.72(-0.04%)
Jul 10, 2014 1659 1674 1655 1668 0 -17.99(-1.07%)
Jul 09, 2014 1680 1691 1674 1686 0 +8.56(+0.51%)
Jul 08, 2014 1686 1690 1670 1677 0 -7.49(-0.44%)
Jul 07, 2014 1688 1695 1676 1685 0 -12.56(-0.74%)
Jul 03, 2014 1697 1697 1697 0 +15.02(+0.89%)
Jul 02, 2014 1687 1693 1675 1682 0 -7.56(-0.45%)
Jul 01, 2014 1683 1701 1679 1690 0 +9.64(+0.57%)
Jun 30, 2014 1678 1687 1669 1680 0 +0.13(+0.01%)
Jun 27, 2014 1662 1684 1661 1680 0 +14.41(+0.87%)
Jun 26, 2014 1666 1673 1650 1666 0 -7.15(-0.43%)
Jun 25, 2014 1664 1680 1662 1673 0 +0.67(+0.04%)
Jun 24, 2014 1682 1695 1669 1672 0 -14.46(-0.86%)
Jun 23, 2014 1691 1695 1679 1687 0 -9.31(-0.55%)
Jun 20, 2014 1691 1701 1683 1696 0 +3.53(+0.21%)
Jun 19, 2014 1693 1699 1682 1692 0 +3.65(+0.22%)
Jun 18, 2014 1689 1695 1671 1689 0 +4.11(+0.24%)
Jun 17, 2014 1669 1690 1666 1685 0 +10.55(+0.63%)
Jun 16, 2014 1676 1683 1665 1674 0 -3.84(-0.23%)
Jun 13, 2014 1677 1683 1667 1678 0 +0.25(+0.01%)
Jun 12, 2014 1683 1691 1671 1678 0 -6.79(-0.40%)
Jun 11, 2014 1685 1693 1678 1684 0 -13.33(-0.79%)
Jun 10, 2014 1698 1705 1688 1698 0 +1.89(+0.11%)
Jun 06, 2014 1684 1698 1679 1696 0 +12.28(+0.73%)
Jun 05, 2014 1662 1686 1657 1684 0 +24.61(+1.48%)
Jun 04, 2014 1654 1665 1650 1659 0 +0.97(+0.06%)
Jun 03, 2014 1662 1669 1648 1658 0 -3.56(-0.21%)
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.