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, 2018 2274 2278 2238 2248 0 -34.22(-1.50%)
May 30, 2018 2255 2290 2249 2282 0 +20.63(+0.91%)
May 29, 2018 2269 2281 2251 2261 0 -29.96(-1.31%)
May 25, 2018 2291 2291 2291 2291 0 -10.66(-0.46%)
May 24, 2018 2300 2311 2278 2302 0 -6.23(-0.27%)
May 23, 2018 2306 2316 2289 2308 0 -25.26(-1.08%)
May 22, 2018 2351 2358 2329 2333 0 -9.50(-0.41%)
May 21, 2018 2338 2352 2332 2343 0 +21.22(+0.91%)
May 18, 2018 2320 2334 2312 2322 0 -1.18(-0.05%)
May 17, 2018 2310 2333 2305 2323 0 +8.44(+0.36%)
May 16, 2018 2311 2325 2299 2314 0 +15.00(+0.65%)
May 15, 2018 2294 2308 2282 2299 0 -11.63(-0.50%)
May 14, 2018 2312 2324 2297 2311 0 +2.92(+0.13%)
May 11, 2018 2307 2319 2295 2308 0 +10.37(+0.45%)
May 10, 2018 2285 2305 2272 2298 0 +15.56(+0.68%)
May 09, 2018 2280 2293 2261 2282 0 +8.64(+0.38%)
May 08, 2018 2264 2279 2256 2273 0 +1.39(+0.06%)
May 07, 2018 2262 2281 2252 2272 0 +19.93(+0.88%)
May 04, 2018 2214 2261 2209 2252 0 +27.12(+1.22%)
May 03, 2018 2215 2244 2196 2225 0 -2.27(-0.10%)
May 02, 2018 2230 2257 2218 2227 0 +1.57(+0.07%)
May 01, 2018 2205 2230 2187 2226 0 +7.17(+0.32%)
Apr 30, 2018 2230 2254 2211 2219 0 -16.34(-0.73%)
Apr 27, 2018 2239 2249 2220 2235 0 -12.56(-0.56%)
Apr 26, 2018 2244 2265 2218 2247 0 +24.93(+1.12%)
Apr 25, 2018 2215 2244 2183 2223 0 -12.27(-0.55%)
Apr 24, 2018 2291 2302 2216 2235 0 -46.54(-2.04%)
Apr 23, 2018 2302 2307 2273 2281 0 -16.28(-0.71%)
Apr 20, 2018 2305 2316 2288 2298 0 -10.14(-0.44%)
Apr 19, 2018 2328 2336 2296 2308 0 +9.72(+0.42%)
Apr 18, 2018 2284 2308 2277 2298 0 +23.76(+1.04%)
Apr 17, 2018 2269 2283 2261 2274 0 +10.40(+0.46%)
Apr 16, 2018 2257 2280 2246 2264 0 +17.79(+0.79%)
Apr 13, 2018 2263 2267 2235 2246 0 -1.62(-0.07%)
Apr 12, 2018 2244 2262 2235 2248 0 +20.81(+0.93%)
Apr 11, 2018 2222 2240 2215 2227 0 -8.74(-0.39%)
Apr 10, 2018 2243 2255 2224 2236 0 +30.97(+1.40%)
Apr 09, 2018 2206 2235 2194 2205 0 +15.94(+0.73%)
Apr 06, 2018 2226 2238 2171 2189 0 -53.55(-2.39%)
Apr 05, 2018 2235 2253 2223 2242 0 +24.89(+1.12%)
Apr 04, 2018 2174 2223 2164 2217 0 -34.18(-1.52%)
Apr 03, 2018 2229 2257 2220 2252 0 +20.52(+0.92%)
Apr 02, 2018 2278 2282 2210 2231 0 -41.09(-1.81%)
Mar 29, 2018 2272 2272 2272 2272 0 +18.33(+0.81%)
Mar 28, 2018 2250 2271 2231 2254 0 +13.99(+0.62%)
Mar 27, 2018 2293 2297 2233 2240 0 -22.22(-0.98%)
Mar 26, 2018 2241 2270 2219 2262 0 +51.95(+2.35%)
Mar 23, 2018 2258 2273 2207 2210 0 -47.51(-2.10%)
Mar 22, 2018 2287 2306 2255 2258 0 -58.11(-2.51%)
Mar 21, 2018 2319 2336 2309 2316 0 -3.07(-0.13%)
Mar 20, 2018 2318 2335 2312 2319 0 -8.72(-0.37%)
Mar 19, 2018 2341 2349 2305 2328 0 -28.71(-1.22%)
Mar 16, 2018 2334 2370 2329 2356 0 +9.55(+0.41%)
Mar 15, 2018 2350 2363 2335 2347 0 -9.58(-0.41%)
Mar 14, 2018 2377 2380 2345 2356 0 -1.97(-0.08%)
Mar 13, 2018 2375 2390 2350 2358 0 -17.41(-0.73%)
Mar 12, 2018 2378 2387 2361 2376 0 -11.09(-0.46%)
Mar 09, 2018 2356 2390 2350 2387 0 +34.96(+1.49%)
Mar 08, 2018 2331 2358 2319 2352 0 +25.66(+1.10%)
Mar 07, 2018 2321 2332 2310 2326 0 -7.09(-0.30%)
Mar 06, 2018 2328 2347 2314 2333 0 +28.64(+1.24%)
Mar 05, 2018 2272 2312 2265 2305 0 +8.11(+0.35%)
Mar 02, 2018 2264 2303 2247 2296 0 +21.80(+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.