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 31, 2012 1245 1251 1218 1236 0 -18.05(-1.44%)
May 30, 2012 1260 1267 1241 1254 0 -20.59(-1.62%)
May 29, 2012 1265 1283 1259 1275 0 +27.69(+2.22%)
May 25, 2012 1247 1247 1247 0 -9.29(-0.74%)
May 24, 2012 1253 1262 1240 1256 0 +1.74(+0.14%)
May 23, 2012 1242 1257 1225 1255 0 -27.34(-2.13%)
May 22, 2012 1238 1296 1270 1282 0 +6.56(+0.51%)
May 21, 2012 1263 1283 1253 1275 0 +23.58(+1.88%)
May 18, 2012 1218 1272 1246 1252 0 -7.18(-0.57%)
May 17, 2012 1238 1288 1255 1259 0 -16.99(-1.33%)
May 16, 2012 1297 1307 1274 1276 0 -11.20(-0.87%)
May 15, 2012 1291 1301 1280 1287 0 -5.31(-0.41%)
May 14, 2012 1296 1305 1285 1292 0 -20.02(-1.53%)
May 11, 2012 1306 1329 1302 1312 0 -11.00(-0.83%)
May 10, 2012 1334 1340 1316 1323 0 -2.73(-0.21%)
May 09, 2012 1317 1337 1310 1326 0 -16.04(-1.20%)
May 08, 2012 1334 1348 1320 1342 0 -5.78(-0.43%)
May 07, 2012 1344 1357 1339 1348 0 +3.26(+0.24%)
May 04, 2012 1362 1366 1340 1345 0 -23.03(-1.68%)
May 03, 2012 1381 1388 1360 1368 0 -19.94(-1.44%)
May 02, 2012 1377 1392 1365 1388 0 +2.55(+0.18%)
May 01, 2012 1379 1400 1367 1385 0 -15.13(-1.08%)
Apr 30, 2012 1409 1413 1393 1400 0 -8.09(-0.57%)
Apr 27, 2012 1409 1418 1398 1408 0 -4.33(-0.31%)
Apr 26, 2012 1393 1420 1388 1413 0 +3.09(+0.22%)
Apr 25, 2012 1413 1423 1399 1410 0 -21.49(-1.50%)
Apr 24, 2012 1417 1438 1410 1431 0 +19.64(+1.39%)
Apr 23, 2012 1409 1419 1390 1411 0 -27.87(-1.94%)
Apr 20, 2012 1436 1454 1429 1439 0 +17.35(+1.22%)
Apr 19, 2012 1430 1441 1409 1422 0 -5.85(-0.41%)
Apr 18, 2012 1428 1440 1420 1428 0 -10.54(-0.73%)
Apr 17, 2012 1427 1448 1419 1438 0 +33.53(+2.39%)
Apr 16, 2012 1408 1417 1393 1405 0 +10.00(+0.72%)
Apr 13, 2012 1413 1417 1393 1395 0 -29.52(-2.07%)
Apr 12, 2012 1399 1431 1397 1424 0 +31.44(+2.26%)
Apr 11, 2012 1400 1405 1384 1393 0 +15.31(+1.11%)
Apr 10, 2012 1397 1406 1373 1378 0 -27.92(-1.99%)
Apr 09, 2012 1404 1413 1391 1406 0 -17.67(-1.24%)
Apr 05, 2012 1416 1433 1411 1423 0 -1.68(-0.12%)
Apr 04, 2012 1430 1436 1416 1425 0 -28.04(-1.93%)
Apr 03, 2012 1466 1472 1442 1453 0 -16.96(-1.15%)
Apr 02, 2012 1455 1477 1448 1470 0 +14.09(+0.97%)
Mar 30, 2012 1458 1466 1441 1456 0 +14.08(+0.98%)
Mar 29, 2012 1434 1447 1425 1442 0 -4.11(-0.28%)
Mar 28, 2012 1460 1462 1430 1446 0 -10.37(-0.71%)
Mar 27, 2012 1468 1474 1453 1456 0 -11.73(-0.80%)
Mar 26, 2012 1464 1474 1456 1468 0 +22.86(+1.58%)
Mar 23, 2012 1434 1449 1424 1445 0 +12.62(+0.88%)
Mar 22, 2012 1436 1445 1419 1432 0 -21.63(-1.49%)
Mar 21, 2012 1460 1465 1446 1454 0 -5.50(-0.38%)
Mar 20, 2012 1465 1474 1452 1460 0 -24.57(-1.66%)
Mar 19, 2012 1484 1493 1476 1484 0 +0.73(+0.05%)
Mar 16, 2012 1490 1497 1477 1483 0 -4.81(-0.32%)
Mar 15, 2012 1480 1492 1472 1488 0 +16.06(+1.09%)
Mar 14, 2012 1472 1483 1463 1472 0 -6.48(-0.44%)
Mar 13, 2012 1461 1482 1455 1479 0 +27.69(+1.91%)
Mar 12, 2012 1453 1460 1439 1451 0 +1.68(+0.12%)
Mar 09, 2012 1446 1461 1439 1449 0 -2.24(-0.15%)
Mar 08, 2012 1443 1458 1434 1452 0 +25.18(+1.77%)
Mar 07, 2012 1420 1433 1414 1426 0 +21.29(+1.52%)
Mar 06, 2012 1423 1427 1396 1405 0 -49.89(-3.43%)
Mar 05, 2012 1462 1466 1446 1455 0 -14.67(-1.00%)
Mar 02, 2012 1479 1485 1461 1470 0 -16.69(-1.12%)
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.