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 (%)
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%)
Jun 02, 2014 1667 1674 1651 1662 0 -5.35(-0.32%)
May 30, 2014 1670 1675 1656 1667 0 -4.72(-0.28%)
May 29, 2014 1669 1678 1658 1672 0 +8.07(+0.49%)
May 28, 2014 1666 1676 1657 1664 0 -7.46(-0.45%)
May 27, 2014 1671 1680 1659 1671 0 +5.49(+0.33%)
May 23, 2014 1665 1665 1665 0 +22.10(+1.34%)
May 22, 2014 1638 1650 1633 1643 0 +7.33(+0.45%)
May 21, 2014 1630 1645 1623 1636 0 +9.37(+0.58%)
May 20, 2014 1648 1651 1618 1627 0 -17.14(-1.04%)
May 19, 2014 1634 1650 1617 1644 0 +1.35(+0.08%)
May 16, 2014 1636 1646 1626 1642 0 +7.72(+0.47%)
May 15, 2014 1640 1646 1620 1635 0 -9.96(-0.61%)
May 14, 2014 1659 1666 1642 1645 0 -10.20(-0.62%)
May 13, 2014 1665 1670 1651 1655 0 -12.06(-0.72%)
May 12, 2014 1650 1671 1646 1667 0 +58.28(+3.62%)
May 09, 2014 1611 1619 1593 1609 0 -24.26(-1.49%)
May 08, 2014 1640 1655 1625 1633 0 -7.29(-0.44%)
May 07, 2014 1643 1651 1622 1640 0 -1.42(-0.09%)
May 06, 2014 1653 1659 1637 1642 0 -9.78(-0.59%)
May 05, 2014 1645 1658 1635 1651 0 -21.62(-1.29%)
May 02, 2014 1666 1687 1662 1673 0 +9.86(+0.59%)
May 01, 2014 1661 1674 1642 1663 0 +3.15(+0.19%)
Apr 30, 2014 1650 1680 1639 1660 0 +12.14(+0.74%)
Apr 29, 2014 1670 1680 1641 1648 0 -76.08(-4.41%)
Apr 28, 2014 1731 1740 1701 1724 0 -1.71(-0.10%)
Apr 25, 2014 1734 1741 1717 1726 0 -11.00(-0.63%)
Apr 24, 2014 1740 1749 1724 1737 0 +6.11(+0.35%)
Apr 23, 2014 1738 1744 1725 1731 0 +0.33(+0.02%)
Apr 22, 2014 1731 1743 1719 1730 0 +0.66(+0.04%)
Apr 21, 2014 1731 1740 1715 1730 0 +5.04(+0.29%)
Apr 17, 2014 1725 1725 1725 0 +13.06(+0.76%)
Apr 16, 2014 1700 1716 1690 1711 0 +18.94(+1.12%)
Apr 15, 2014 1683 1698 1664 1693 0 +6.89(+0.41%)
Apr 14, 2014 1689 1699 1670 1686 0 +8.55(+0.51%)
Apr 11, 2014 1676 1693 1667 1677 0 -8.96(-0.53%)
Apr 10, 2014 1716 1721 1682 1686 0 -33.10(-1.93%)
Apr 09, 2014 1709 1724 1696 1719 0 +17.62(+1.04%)
Apr 08, 2014 1696 1711 1684 1702 0 -198.87(-10.46%)
Apr 07, 2014 1925 1927 1893 1900 0 -23.67(-1.23%)
Apr 04, 2014 1959 1969 1917 1924 0 -29.99(-1.53%)
Apr 03, 2014 1961 1967 1943 1954 0 -5.62(-0.29%)
Apr 02, 2014 1957 1969 1946 1960 0 +1.24(+0.06%)
Apr 01, 2014 1953 1967 1942 1958 0 +22.24(+1.15%)
Mar 31, 2014 1930 1946 1921 1936 0 +29.69(+1.56%)
Mar 28, 2014 1900 1918 1893 1907 0 -7.36(-0.38%)
Mar 27, 2014 1909 1930 1897 1914 0 +4.84(+0.25%)
Mar 26, 2014 1938 1947 1905 1909 0 -18.67(-0.97%)
Mar 25, 2014 1921 1941 1905 1928 0 +9.79(+0.51%)
Mar 24, 2014 1944 1951 1900 1918 0 -14.87(-0.77%)
Mar 21, 2014 1944 1957 1926 1933 0 +1.11(+0.06%)
Mar 20, 2014 1920 1942 1911 1932 0 +1.24(+0.06%)
Mar 19, 2014 1953 1958 1915 1930 0 -18.23(-0.94%)
Mar 18, 2014 1933 1953 1929 1949 0 +24.59(+1.28%)
Mar 17, 2014 1917 1937 1912 1924 0 +25.01(+1.32%)
Mar 14, 2014 1897 1918 1891 1899 0 -11.39(-0.60%)
Mar 13, 2014 1946 1953 1899 1910 0 -41.89(-2.15%)
Mar 12, 2014 1936 1958 1926 1952 0 +10.95(+0.56%)
Mar 11, 2014 1969 1978 1932 1941 0 -21.63(-1.10%)
Mar 10, 2014 1962 1976 1949 1963 0 -6.17(-0.31%)
Mar 07, 2014 1970 1985 1954 1969 0 -5.96(-0.30%)
Mar 06, 2014 1970 1987 1967 1975 0 +6.88(+0.35%)
Mar 05, 2014 1959 1977 1956 1968 0 +9.96(+0.51%)
Mar 04, 2014 1949 1972 1946 1958 0 +37.76(+1.97%)
Mar 03, 2014 1917 1937 1904 1921 0 -34.02(-1.74%)
Feb 28, 2014 1951 1970 1942 1955 0 +8.21(+0.42%)
Feb 27, 2014 1930 1951 1925 1946 0 +13.55(+0.70%)
Feb 26, 2014 1929 1944 1918 1933 0 +10.59(+0.55%)
Feb 25, 2014 1923 1934 1909 1922 0 +0.40(+0.02%)
Feb 24, 2014 1919 1935 1910 1922 0 +10.15(+0.53%)
Feb 21, 2014 1916 1927 1905 1912 0 -3.03(-0.16%)
Feb 20, 2014 1901 1927 1894 1915 0 +2.00(+0.10%)
Feb 19, 2014 1916 1935 1907 1913 0 -8.13(-0.42%)
Feb 18, 2014 1912 1928 1904 1921 0 +1.93(+0.10%)
Feb 14, 2014 1919 1919 1919 0 +4.84(+0.25%)
Feb 13, 2014 1883 1918 1885 1914 0 -11.97(-0.62%)
Feb 12, 2014 1915 1942 1908 1926 0 +15.15(+0.79%)
Feb 11, 2014 1902 1922 1891 1911 0 +18.81(+0.99%)
Feb 10, 2014 1893 1900 1881 1892 0 +3.50(+0.19%)
Feb 07, 2014 1874 1894 1866 1889 0 +23.65(+1.27%)
Feb 06, 2014 1852 1872 1847 1865 0 +26.60(+1.45%)
Feb 05, 2014 1841 1851 1823 1838 0 +11.26(+0.62%)
Feb 04, 2014 1816 1834 1797 1827 0 +6.91(+0.38%)
Feb 03, 2014 1864 1871 1814 1820 0 -47.49(-2.54%)
Jan 31, 2014 1856 1883 1853 1868 0 -18.86(-1.00%)
Jan 30, 2014 1888 1898 1872 1887 0 +9.38(+0.50%)
Jan 29, 2014 1889 1903 1865 1877 0 -23.72(-1.25%)
Jan 28, 2014 1890 1908 1882 1901 0 +19.40(+1.03%)
Jan 27, 2014 1902 1909 1871 1881 0 -17.25(-0.91%)
Jan 24, 2014 1931 1936 1893 1899 0 -50.69(-2.60%)
Jan 23, 2014 1957 1961 1931 1949 0 +6.74(+0.35%)
Jan 22, 2014 1935 1957 1927 1943 0 -27.11(-1.38%)
Jan 21, 2014 1978 1984 1954 1970 0 -12.65(-0.64%)
Jan 17, 2014 1982 1982 1982 0 +6.45(+0.33%)
Jan 16, 2014 1960 1984 1952 1976 0 +17.30(+0.88%)
Jan 15, 2014 1952 1965 1947 1959 0 +6.47(+0.33%)
Jan 14, 2014 1931 1957 1924 1952 0 +28.09(+1.46%)
Jan 13, 2014 1940 1949 1918 1924 0 -21.55(-1.11%)
Jan 10, 2014 1935 1950 1925 1946 0 +21.16(+1.10%)
Jan 09, 2014 1924 1935 1908 1924 0 +7.61(+0.40%)
Jan 08, 2014 1922 1929 1905 1917 0 -5.70(-0.30%)
Jan 07, 2014 1914 1931 1902 1923 0 +10.28(+0.54%)
Jan 06, 2014 1924 1931 1907 1912 0 -20.24(-1.05%)
Jan 03, 2014 1928 1942 1921 1933 0 +12.40(+0.65%)
Jan 02, 2014 1938 1942 1911 1920 0 -35.27(-1.80%)
Dec 31, 2013 1955 1955 1955 0 +5.72(+0.29%)
Dec 30, 2013 1949 1958 1938 1950 0 -0.62(-0.03%)
Dec 27, 2013 1948 1962 1942 1950 0 +9.93(+0.51%)
Dec 26, 2013 1938 1948 1931 1940 0 +7.92(+0.41%)
Dec 24, 2013 1932 1932 1932 0 +5.89(+0.31%)
Dec 23, 2013 1922 1936 1913 1927 0 +15.03(+0.79%)
Dec 20, 2013 1892 1919 1887 1912 0 +20.84(+1.10%)
Dec 19, 2013 1887 1901 1878 1891 0 +0.74(+0.04%)
Dec 18, 2013 1868 1895 1850 1890 0 +38.26(+2.07%)
Dec 17, 2013 1855 1863 1841 1852 0 -3.29(-0.18%)
Dec 16, 2013 1850 1866 1842 1855 0 +17.31(+0.94%)
Dec 13, 2013 1836 1845 1826 1838 0 +1.93(+0.11%)
Dec 12, 2013 1834 1844 1821 1836 0 -5.40(-0.29%)
Dec 11, 2013 1866 1871 1836 1841 0 -26.14(-1.40%)
Dec 10, 2013 1872 1884 1859 1867 0 -13.72(-0.73%)
Dec 09, 2013 1880 1890 1869 1881 0 +3.76(+0.20%)
Dec 06, 2013 1867 1884 1859 1877 0 +29.52(+1.60%)
Dec 05, 2013 1851 1863 1840 1848 0 -0.07(-0.00%)
Dec 04, 2013 1836 1859 1824 1848 0 -4.88(-0.26%)
Dec 03, 2013 1859 1865 1843 1853 0 -15.97(-0.85%)
Dec 02, 2013 1886 1894 1865 1869 0 -25.98(-1.37%)
Nov 29, 2013 1903 1912 1890 1895 0 -1.12(-0.06%)
Nov 27, 2013 1896 1896 1896 0 +12.11(+0.64%)
Nov 26, 2013 1880 1892 1873 1884 0 +7.85(+0.42%)
Nov 25, 2013 1883 1889 1869 1876 0 -11.20(-0.59%)
Nov 22, 2013 1877 1893 1868 1887 0 +25.80(+1.39%)
Nov 21, 2013 1853 1867 1844 1861 0 +11.92(+0.64%)
Nov 20, 2013 1856 1867 1838 1849 0 -2.91(-0.16%)
Nov 19, 2013 1856 1868 1841 1852 0 -7.40(-0.40%)
Nov 18, 2013 1872 1878 1851 1860 0 -2.78(-0.15%)
Nov 15, 2013 1857 1871 1849 1862 0 +3.77(+0.20%)
Nov 14, 2013 1852 1864 1844 1859 0 +13.26(+0.72%)
Nov 12, 2013 1840 1852 1830 1845 0 -2.13(-0.12%)
Nov 11, 2013 1839 1852 1830 1847 0 +5.20(+0.28%)
Nov 08, 2013 1821 1846 1817 1842 0 +16.59(+0.91%)
Nov 07, 2013 1844 1857 1820 1826 0 -19.51(-1.06%)
Nov 06, 2013 1844 1855 1834 1845 0 +16.06(+0.88%)
Nov 05, 2013 1828 1842 1813 1829 0 -17.35(-0.94%)
Nov 04, 2013 1834 1853 1827 1846 0 +15.10(+0.82%)
Nov 01, 2013 1833 1844 1815 1831 0 -15.19(-0.82%)
Oct 31, 2013 1847 1865 1836 1847 0 +8.17(+0.44%)
Oct 30, 2013 1848 1864 1830 1838 0 -11.45(-0.62%)
Oct 29, 2013 1850 1908 1835 1850 0 +4.30(+0.23%)
Oct 28, 2013 1847 1861 1835 1846 0 -7.00(-0.38%)
Oct 25, 2013 1853 1863 1841 1853 0 +4.36(+0.24%)
Oct 24, 2013 1846 1860 1840 1848 0 +40.28(+2.23%)
Oct 23, 2013 1802 1816 1792 1808 0 +9.26(+0.51%)
Oct 22, 2013 1787 1809 1781 1799 0 +20.91(+1.18%)
Oct 21, 2013 1776 1790 1767 1778 0 +18.68(+1.06%)
Oct 18, 2013 1747 1765 1737 1759 0 +23.74(+1.37%)
Oct 17, 2013 1716 1740 1714 1735 0 +15.46(+0.90%)
Oct 16, 2013 1716 1727 1709 1720 0 +1.76(+0.10%)
Oct 15, 2013 1730 1735 1712 1718 0 -19.86(-1.14%)
Oct 14, 2013 1719 1742 1716 1738 0 +5.08(+0.29%)
Oct 11, 2013 1719 1736 1716 1733 0 +10.90(+0.63%)
Oct 10, 2013 1703 1725 1696 1722 0 +43.48(+2.59%)
Oct 09, 2013 1682 1692 1667 1678 0 -8.15(-0.48%)
Oct 08, 2013 1710 1716 1685 1687 0 -22.51(-1.32%)
Oct 07, 2013 1707 1723 1702 1709 0 -7.86(-0.46%)
Oct 04, 2013 1710 1727 1705 1717 0 +7.32(+0.43%)
Oct 03, 2013 1721 1726 1698 1710 0 -14.60(-0.85%)
Oct 02, 2013 1722 1730 1702 1724 0 -10.13(-0.58%)
Oct 01, 2013 1728 1744 1716 1734 0 +3.38(+0.20%)
Sep 27, 2013 1731 1740 1720 1731 0 -5.94(-0.34%)
Sep 26, 2013 1734 1746 1722 1737 0 +8.17(+0.47%)
Sep 25, 2013 1727 1741 1721 1729 0 +0.37(+0.02%)
Sep 24, 2013 1729 1743 1718 1728 0 +4.56(+0.26%)
Sep 23, 2013 1732 1739 1714 1724 0 -4.74(-0.27%)
Sep 20, 2013 1732 1748 1721 1729 0 -10.57(-0.61%)
Sep 19, 2013 1737 1750 1728 1739 0 +10.10(+0.58%)
Sep 18, 2013 1696 1733 1688 1729 0 +34.24(+2.02%)
Sep 17, 2013 1687 1700 1681 1695 0 +5.63(+0.33%)
Sep 16, 2013 1695 1702 1683 1689 0 +15.67(+0.94%)
Sep 13, 2013 1672 1682 1658 1674 0 -2.63(-0.16%)
Sep 12, 2013 1674 1699 1666 1676 0 +1.80(+0.11%)
Sep 11, 2013 1669 1679 1660 1674 0 +5.38(+0.32%)
Sep 10, 2013 1659 1676 1653 1669 0 +16.04(+0.97%)
Sep 09, 2013 1635 1658 1631 1653 0 +25.42(+1.56%)
Sep 06, 2013 1627 1640 1609 1628 0 +9.45(+0.58%)
Sep 05, 2013 1611 1626 1605 1618 0 +2.87(+0.18%)
Sep 04, 2013 1600 1621 1594 1615 0 +24.10(+1.51%)
Sep 03, 2013 1604 1614 1581 1591 0 +8.49(+0.54%)
Aug 30, 2013 1583 1583 1583 0 -18.71(-1.17%)
Aug 29, 2013 1591 1608 1587 1601 0 -6.26(-0.39%)
Aug 28, 2013 1603 1618 1594 1608 0 -4.64(-0.29%)
Aug 27, 2013 1628 1634 1609 1612 0 -31.40(-1.91%)
Aug 26, 2013 1649 1658 1638 1644 0 -10.06(-0.61%)
Aug 23, 2013 1648 1660 1637 1654 0 +6.50(+0.39%)
Aug 22, 2013 1632 1651 1628 1647 0 +27.63(+1.71%)
Aug 21, 2013 1632 1640 1611 1620 0 -23.01(-1.40%)
Aug 20, 2013 1633 1649 1628 1643 0 +11.57(+0.71%)
Aug 19, 2013 1638 1644 1626 1631 0 -7.49(-0.46%)
Aug 16, 2013 1637 1651 1630 1639 0 -0.31(-0.02%)
Aug 15, 2013 1646 1656 1616 1639 0 -22.86(-1.38%)
Aug 14, 2013 1663 1672 1653 1662 0 -2.91(-0.17%)
Aug 13, 2013 1663 1671 1652 1665 0 +5.82(+0.35%)
Aug 12, 2013 1650 1667 1646 1659 0 -0.58(-0.03%)
Aug 09, 2013 1660 1674 1650 1659 0 -3.71(-0.22%)
Aug 08, 2013 1654 1672 1646 1663 0 +18.65(+1.13%)
Aug 07, 2013 1647 1656 1631 1644 0 -13.85(-0.84%)
Aug 06, 2013 1672 1677 1651 1658 0 -9.38(-0.56%)
Aug 05, 2013 1663 1673 1655 1668 0 -2.42(-0.14%)
Aug 02, 2013 1655 1675 1643 1670 0 +9.14(+0.55%)
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.