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 (%)
Aug 31, 2016 1761 1765 1741 1750 0 -11.97(-0.68%)
Aug 30, 2016 1767 1772 1754 1762 0 -5.29(-0.30%)
Aug 29, 2016 1761 1773 1758 1767 0 +0.72(+0.04%)
Aug 26, 2016 1774 1792 1757 1766 0 -1.79(-0.10%)
Aug 25, 2016 1764 1774 1759 1768 0 +0.66(+0.04%)
Aug 24, 2016 1770 1779 1762 1767 0 -8.68(-0.49%)
Aug 23, 2016 1778 1787 1772 1776 0 +4.72(+0.27%)
Aug 22, 2016 1767 1776 1760 1771 0 -5.54(-0.31%)
Aug 19, 2016 1766 1780 1760 1777 0 -2.65(-0.15%)
Aug 18, 2016 1765 1781 1762 1779 0 +18.98(+1.08%)
Aug 17, 2016 1759 1765 1747 1760 0 -2.22(-0.13%)
Aug 16, 2016 1769 1775 1759 1763 0 -8.12(-0.46%)
Aug 15, 2016 1758 1776 1757 1771 0 +18.73(+1.07%)
Aug 12, 2016 1756 1761 1746 1752 0 -7.02(-0.40%)
Aug 11, 2016 1752 1765 1747 1759 0 +12.88(+0.74%)
Aug 10, 2016 1745 1757 1737 1746 0 +3.36(+0.19%)
Aug 09, 2016 1739 1751 1734 1743 0 +9.32(+0.54%)
Aug 08, 2016 1728 1741 1723 1734 0 +7.31(+0.42%)
Aug 05, 2016 1717 1732 1710 1726 0 +12.72(+0.74%)
Aug 04, 2016 1698 1727 1691 1713 0 +6.68(+0.39%)
Aug 03, 2016 1693 1709 1687 1707 0 +17.37(+1.03%)
Aug 02, 2016 1702 1710 1681 1689 0 -14.03(-0.82%)
Aug 01, 2016 1698 1716 1688 1703 0 -11.19(-0.65%)
Jul 29, 2016 1714 1727 1703 1715 0 +12.20(+0.72%)
Jul 28, 2016 1697 1709 1688 1702 0 +3.09(+0.18%)
Jul 27, 2016 1698 1708 1686 1699 0 -1.11(-0.07%)
Jul 26, 2016 1686 1705 1675 1700 0 +28.60(+1.71%)
Jul 25, 2016 1675 1680 1664 1672 0 +5.59(+0.34%)
Jul 22, 2016 1664 1676 1650 1666 0 +7.62(+0.46%)
Jul 21, 2016 1664 1677 1651 1659 0 +1.15(+0.07%)
Jul 20, 2016 1653 1666 1642 1658 0 +12.54(+0.76%)
Jul 19, 2016 1637 1652 1632 1645 0 +8.05(+0.49%)
Jul 18, 2016 1642 1648 1632 1637 0 -3.42(-0.21%)
Jul 15, 2016 1637 1647 1628 1640 0 +7.56(+0.46%)
Jul 14, 2016 1636 1648 1626 1633 0 +12.36(+0.76%)
Jul 13, 2016 1624 1631 1611 1620 0 +4.11(+0.25%)
Jul 12, 2016 1607 1622 1602 1616 0 +33.53(+2.12%)
Jul 11, 2016 1575 1591 1571 1583 0 +30.73(+1.98%)
Jul 08, 2016 1552 1554 1546 1552 0 +6.67(+0.43%)
Jul 07, 2016 1551 1561 1534 1545 0 -2.43(-0.16%)
Jul 06, 2016 1548 1548 1548 1548 0 +4.26(+0.28%)
Jul 05, 2016 1560 1566 1535 1544 0 -40.01(-2.53%)
Jul 01, 2016 1584 1584 1584 1584 0 -1.12(-0.07%)
Jun 30, 2016 1560 1588 1552 1585 0 +23.60(+1.51%)
Jun 29, 2016 1549 1567 1544 1561 0 +22.47(+1.46%)
Jun 28, 2016 1533 1547 1522 1539 0 +20.34(+1.34%)
Jun 27, 2016 1542 1546 1501 1518 0 -49.45(-3.15%)
Jun 24, 2016 1582 1608 1561 1568 0 -102.48(-6.14%)
Jun 23, 2016 1658 1673 1651 1670 0 +35.39(+2.16%)
Jun 22, 2016 1637 1649 1631 1635 0 -3.19(-0.19%)
Jun 21, 2016 1641 1651 1627 1638 0 +11.36(+0.70%)
Jun 20, 2016 1630 1644 1621 1627 0 +27.47(+1.72%)
Jun 17, 2016 1596 1606 1586 1599 0 +8.39(+0.53%)
Jun 16, 2016 1582 1597 1561 1591 0 -2.89(-0.18%)
Jun 15, 2016 1597 1612 1589 1594 0 +7.28(+0.46%)
Jun 14, 2016 1586 1596 1575 1586 0 -6.24(-0.39%)
Jun 13, 2016 1595 1613 1586 1593 0 -28.99(-1.79%)
Jun 10, 2016 1628 1635 1613 1622 0 -30.94(-1.87%)
Jun 09, 2016 1646 1657 1640 1653 0 -14.78(-0.89%)
Jun 08, 2016 1667 1676 1659 1667 0 +5.05(+0.30%)
Jun 07, 2016 1660 1672 1655 1662 0 +13.62(+0.83%)
Jun 06, 2016 1638 1655 1630 1649 0 +22.06(+1.36%)
Jun 03, 2016 1630 1636 1613 1627 0 +0.12(+0.01%)
Jun 02, 2016 1615 1630 1609 1626 0 -1.33(-0.08%)
Jun 01, 2016 1619 1632 1607 1628 0 +5.72(+0.35%)
May 31, 2016 1624 1637 1612 1622 0 -5.74(-0.35%)
May 27, 2016 1628 1628 1628 1628 0 +0.94(+0.06%)
May 26, 2016 1632 1638 1620 1627 0 +7.52(+0.46%)
May 25, 2016 1613 1626 1608 1619 0 +11.69(+0.73%)
May 24, 2016 1594 1613 1587 1608 0 +17.07(+1.07%)
May 23, 2016 1592 1601 1582 1591 0 +6.56(+0.41%)
May 20, 2016 1583 1593 1576 1584 0 +10.55(+0.67%)
May 19, 2016 1573 1582 1561 1574 0 -12.89(-0.81%)
May 18, 2016 1581 1603 1571 1586 0 +2.86(+0.18%)
May 17, 2016 1590 1606 1577 1584 0 -7.58(-0.48%)
May 16, 2016 1576 1599 1574 1591 0 +18.69(+1.19%)
May 13, 2016 1588 1598 1567 1572 0 -28.18(-1.76%)
May 12, 2016 1609 1614 1588 1601 0 +0.52(+0.03%)
May 11, 2016 1603 1615 1592 1600 0 -1.32(-0.08%)
May 10, 2016 1577 1604 1573 1601 0 +26.90(+1.71%)
May 09, 2016 1586 1590 1570 1575 0 -12.43(-0.78%)
May 06, 2016 1578 1593 1566 1587 0 +5.82(+0.37%)
May 05, 2016 1590 1599 1575 1581 0 -3.71(-0.23%)
May 04, 2016 1595 1602 1578 1585 0 -18.36(-1.15%)
May 03, 2016 1612 1617 1597 1603 0 -15.72(-0.97%)
May 02, 2016 1613 1623 1604 1619 0 +9.44(+0.59%)
Apr 29, 2016 1616 1626 1599 1609 0 -1.31(-0.08%)
Apr 28, 2016 1620 1635 1601 1611 0 -29.06(-1.77%)
Apr 27, 2016 1634 1650 1619 1640 0 +9.78(+0.60%)
Apr 26, 2016 1623 1634 1616 1630 0 +33.28(+2.08%)
Apr 25, 2016 1604 1610 1588 1597 0 -18.88(-1.17%)
Apr 22, 2016 1609 1620 1602 1616 0 +8.27(+0.51%)
Apr 21, 2016 1608 1620 1600 1607 0 -9.88(-0.61%)
Apr 20, 2016 1615 1630 1598 1617 0 +30.14(+1.90%)
Apr 19, 2016 1592 1601 1579 1587 0 +14.46(+0.92%)
Apr 18, 2016 1556 1577 1554 1573 0 +5.78(+0.37%)
Apr 15, 2016 1564 1575 1557 1567 0 -7.04(-0.45%)
Apr 14, 2016 1576 1582 1564 1574 0 +3.65(+0.23%)
Apr 13, 2016 1558 1573 1551 1570 0 +22.52(+1.45%)
Apr 12, 2016 1535 1554 1530 1548 0 +20.29(+1.33%)
Apr 11, 2016 1533 1547 1524 1527 0 -3.21(-0.21%)
Apr 08, 2016 1528 1543 1521 1531 0 +23.23(+1.54%)
Apr 07, 2016 1510 1520 1499 1507 0 -11.16(-0.73%)
Apr 06, 2016 1507 1521 1496 1519 0 +12.81(+0.85%)
Apr 05, 2016 1505 1517 1498 1506 0 -20.59(-1.35%)
Apr 04, 2016 1539 1546 1520 1526 0 -5.35(-0.35%)
Apr 01, 2016 1515 1535 1500 1532 0 -12.08(-0.78%)
Mar 31, 2016 1545 1553 1536 1544 0 -9.22(-0.59%)
Mar 30, 2016 1556 1566 1546 1553 0 +8.81(+0.57%)
Mar 29, 2016 1519 1547 1512 1544 0 +16.63(+1.09%)
Mar 28, 2016 1525 1535 1517 1528 0 +8.97(+0.59%)
Mar 24, 2016 1519 1519 1519 1519 0 -13.12(-0.86%)
Mar 23, 2016 1546 1549 1529 1532 0 -17.72(-1.14%)
Mar 22, 2016 1543 1557 1538 1549 0 +0.62(+0.04%)
Mar 21, 2016 1545 1556 1539 1549 0 -6.30(-0.41%)
Mar 18, 2016 1555 1565 1543 1555 0 +3.25(+0.21%)
Mar 17, 2016 1522 1558 1517 1552 0 +37.82(+2.50%)
Mar 16, 2016 1491 1520 1487 1514 0 +23.66(+1.59%)
Mar 15, 2016 1489 1497 1478 1490 0 -10.38(-0.69%)
Mar 14, 2016 1496 1508 1483 1501 0 +0.07(+0.00%)
Mar 11, 2016 1492 1505 1486 1501 0 +25.38(+1.72%)
Mar 10, 2016 1484 1493 1460 1475 0 +0.55(+0.04%)
Mar 09, 2016 1478 1485 1467 1475 0 -3.88(-0.26%)
Mar 08, 2016 1494 1498 1475 1479 0 -20.72(-1.38%)
Mar 07, 2016 1486 1505 1482 1499 0 +5.23(+0.35%)
Mar 04, 2016 1485 1504 1478 1494 0 +1.80(+0.12%)
Mar 03, 2016 1485 1496 1478 1492 0 +13.99(+0.95%)
Mar 02, 2016 1465 1481 1459 1478 0 +16.08(+1.10%)
Mar 01, 2016 1439 1467 1432 1462 0 +35.58(+2.49%)
Feb 29, 2016 1434 1446 1424 1427 0 -3.25(-0.23%)
Feb 26, 2016 1431 1440 1420 1430 0 +5.70(+0.40%)
Feb 25, 2016 1412 1427 1403 1424 0 +18.37(+1.31%)
Feb 24, 2016 1381 1410 1371 1406 0 +6.22(+0.44%)
Feb 23, 2016 1411 1423 1395 1400 0 -19.95(-1.41%)
Feb 22, 2016 1413 1429 1407 1420 0 +15.61(+1.11%)
Feb 19, 2016 1400 1410 1389 1404 0 -10.04(-0.71%)
Feb 18, 2016 1421 1426 1407 1414 0 +2.72(+0.19%)
Feb 17, 2016 1399 1420 1395 1411 0 +32.81(+2.38%)
Feb 16, 2016 1367 1387 1353 1379 0 +36.27(+2.70%)
Feb 12, 2016 1342 1342 1342 1342 0 +26.41(+2.01%)
Feb 11, 2016 1309 1330 1294 1316 0 -17.78(-1.33%)
Feb 10, 2016 1340 1350 1330 1334 0 -14.09(-1.05%)
Feb 09, 2016 1327 1359 1320 1348 0 -4.91(-0.36%)
Feb 08, 2016 1356 1363 1334 1353 0 -32.84(-2.37%)
Feb 05, 2016 1392 1407 1370 1385 0 -16.22(-1.16%)
Feb 04, 2016 1376 1417 1371 1402 0 +24.84(+1.80%)
Feb 03, 2016 1372 1385 1344 1377 0 +16.31(+1.20%)
Feb 02, 2016 1366 1380 1353 1361 0 -32.07(-2.30%)
Feb 01, 2016 1382 1400 1369 1393 0 +2.05(+0.15%)
Jan 29, 2016 1365 1394 1354 1391 0 +37.07(+2.74%)
Jan 28, 2016 1365 1371 1342 1354 0 +0.42(+0.03%)
Jan 27, 2016 1348 1382 1339 1353 0 -3.25(-0.24%)
Jan 26, 2016 1333 1361 1330 1356 0 +33.31(+2.52%)
Jan 25, 2016 1337 1346 1319 1323 0 -25.28(-1.87%)
Jan 22, 2016 1347 1361 1330 1348 0 +26.94(+2.04%)
Jan 21, 2016 1315 1339 1299 1321 0 +3.77(+0.29%)
Jan 20, 2016 1314 1328 1283 1318 0 -14.23(-1.07%)
Jan 19, 2016 1351 1357 1318 1332 0 +11.37(+0.86%)
Jan 15, 2016 1320 1320 1320 1320 0 -36.84(-2.71%)
Jan 14, 2016 1348 1370 1330 1357 0 +16.94(+1.26%)
Jan 13, 2016 1372 1382 1335 1340 0 -23.81(-1.75%)
Jan 12, 2016 1365 1372 1345 1364 0 +12.98(+0.96%)
Jan 11, 2016 1364 1372 1339 1351 0 -3.27(-0.24%)
Jan 08, 2016 1378 1385 1351 1354 0 -21.55(-1.57%)
Jan 07, 2016 1390 1398 1370 1376 0 -34.40(-2.44%)
Jan 06, 2016 1417 1426 1401 1410 0 -29.87(-2.07%)
Jan 05, 2016 1445 1455 1431 1440 0 -15.83(-1.09%)
Jan 04, 2016 1453 1462 1433 1456 0 -23.04(-1.56%)
Dec 31, 2015 1479 1479 1479 1479 0 -22.05(-1.47%)
Dec 30, 2015 1504 1513 1498 1501 0 -9.04(-0.60%)
Dec 29, 2015 1504 1516 1499 1510 0 +14.33(+0.96%)
Dec 28, 2015 1499 1504 1485 1496 0 -0.28(-0.02%)
Dec 24, 2015 1496 1496 1496 1496 0 +3.19(+0.21%)
Dec 23, 2015 1481 1498 1476 1493 0 +23.79(+1.62%)
Dec 22, 2015 1460 1475 1451 1469 0 +9.60(+0.66%)
Dec 21, 2015 1464 1471 1450 1460 0 +4.82(+0.33%)
Dec 18, 2015 1465 1471 1448 1455 0 -22.21(-1.50%)
Dec 17, 2015 1502 1506 1474 1477 0 -31.36(-2.08%)
Dec 16, 2015 1499 1514 1485 1508 0 +20.56(+1.38%)
Dec 15, 2015 1497 1505 1483 1488 0 -4.23(-0.28%)
Dec 14, 2015 1493 1502 1477 1492 0 +9.56(+0.64%)
Dec 11, 2015 1492 1502 1477 1482 0 -27.05(-1.79%)
Dec 10, 2015 1511 1521 1501 1510 0 -0.08(-0.01%)
Dec 09, 2015 1511 1535 1500 1510 0 -5.51(-0.36%)
Dec 08, 2015 1522 1530 1506 1515 0 -28.07(-1.82%)
Dec 07, 2015 1548 1552 1534 1543 0 -13.89(-0.89%)
Dec 04, 2015 1537 1561 1532 1557 0 +20.03(+1.30%)
Dec 03, 2015 1562 1564 1526 1537 0 -14.22(-0.92%)
Dec 02, 2015 1560 1569 1545 1551 0 -21.22(-1.35%)
Dec 01, 2015 1573 1582 1559 1572 0 +0.44(+0.03%)
Nov 30, 2015 1577 1587 1566 1572 0 +2.78(+0.18%)
Nov 27, 2015 1564 1575 1555 1569 0 -1.95(-0.12%)
Nov 25, 2015 1571 1571 1571 1571 0 -2.62(-0.17%)
Nov 24, 2015 1564 1580 1556 1574 0 +12.13(+0.78%)
Nov 23, 2015 1562 1565 1556 1562 0 -11.30(-0.72%)
Nov 20, 2015 1578 1585 1566 1573 0 +5.59(+0.36%)
Nov 19, 2015 1563 1574 1555 1567 0 +1.77(+0.11%)
Nov 18, 2015 1549 1568 1541 1566 0 +21.46(+1.39%)
Nov 17, 2015 1557 1564 1538 1544 0 -4.89(-0.32%)
Nov 16, 2015 1527 1552 1523 1549 0 +17.87(+1.17%)
Nov 13, 2015 1532 1547 1526 1531 0 -7.18(-0.47%)
Nov 12, 2015 1550 1565 1535 1538 0 -28.26(-1.80%)
Nov 11, 2015 1573 1582 1557 1567 0 -1.44(-0.09%)
Nov 10, 2015 1559 1576 1548 1568 0 -7.70(-0.49%)
Nov 09, 2015 1586 1597 1563 1576 0 -9.29(-0.59%)
Nov 06, 2015 1580 1590 1568 1585 0 +3.44(+0.22%)
Nov 05, 2015 1582 1591 1571 1582 0 +3.72(+0.24%)
Nov 04, 2015 1584 1591 1570 1578 0 +0.58(+0.04%)
Nov 03, 2015 1574 1589 1564 1577 0 -1.79(-0.11%)
Nov 02, 2015 1567 1585 1559 1579 0 +22.57(+1.45%)
Oct 30, 2015 1556 1570 1549 1557 0 +6.33(+0.41%)
Oct 29, 2015 1546 1560 1540 1550 0 -1.37(-0.09%)
Oct 28, 2015 1527 1560 1519 1552 0 +40.26(+2.66%)
Oct 27, 2015 1520 1530 1497 1511 0 -24.83(-1.62%)
Oct 26, 2015 1545 1552 1529 1536 0 -2.70(-0.18%)
Oct 23, 2015 1539 1546 1525 1539 0 +28.74(+1.90%)
Oct 22, 2015 1483 1519 1480 1510 0 +34.32(+2.33%)
Oct 21, 2015 1499 1510 1473 1476 0 -13.06(-0.88%)
Oct 20, 2015 1474 1496 1469 1489 0 +17.77(+1.21%)
Oct 19, 2015 1469 1479 1461 1471 0 -15.41(-1.04%)
Oct 16, 2015 1495 1495 1469 1486 0 -21.77(-1.44%)
Oct 15, 2015 1490 1510 1479 1508 0 +24.71(+1.67%)
Oct 14, 2015 1490 1497 1478 1484 0 -5.18(-0.35%)
Oct 13, 2015 1492 1508 1484 1489 0 -24.21(-1.60%)
Oct 12, 2015 1518 1524 1505 1513 0 -11.12(-0.73%)
Oct 09, 2015 1526 1537 1515 1524 0 +9.61(+0.63%)
Oct 08, 2015 1486 1518 1480 1514 0 +22.10(+1.48%)
Oct 07, 2015 1492 1507 1474 1492 0 +9.10(+0.61%)
Oct 06, 2015 1476 1497 1470 1483 0 +0.11(+0.01%)
Oct 05, 2015 1455 1486 1447 1483 0 +34.89(+2.41%)
Oct 02, 2015 1411 1449 1405 1448 0 +29.07(+2.05%)
Oct 01, 2015 1433 1439 1405 1419 0 -8.16(-0.57%)
Sep 30, 2015 1420 1434 1409 1427 0 +27.52(+1.97%)
Sep 29, 2015 1401 1414 1390 1400 0 -1.53(-0.11%)
Sep 28, 2015 1416 1425 1397 1401 0 -17.90(-1.26%)
Sep 25, 2015 1437 1442 1412 1419 0 -17.22(-1.20%)
Sep 24, 2015 1428 1443 1415 1436 0 +2.16(+0.15%)
Sep 23, 2015 1452 1455 1426 1434 0 -17.38(-1.20%)
Sep 22, 2015 1455 1461 1440 1452 0 -26.65(-1.80%)
Sep 21, 2015 1482 1491 1472 1478 0 -1.61(-0.11%)
Sep 18, 2015 1491 1498 1475 1480 0 -36.94(-2.44%)
Sep 17, 2015 1515 1538 1506 1517 0 -3.44(-0.23%)
Sep 16, 2015 1507 1523 1505 1520 0 +15.34(+1.02%)
Sep 15, 2015 1491 1508 1486 1505 0 +11.31(+0.76%)
Sep 14, 2015 1499 1507 1484 1494 0 -9.64(-0.64%)
Sep 11, 2015 1491 1508 1485 1503 0 +4.33(+0.29%)
Sep 10, 2015 1498 1510 1486 1499 0 -2.57(-0.17%)
Sep 09, 2015 1533 1539 1499 1502 0 -24.32(-1.59%)
Sep 08, 2015 1516 1530 1505 1526 0 +35.61(+2.39%)
Sep 04, 2015 1490 1490 1490 1490 0 -32.90(-2.16%)
Sep 03, 2015 1521 1537 1514 1523 0 +9.28(+0.61%)
Sep 02, 2015 1517 1521 1495 1514 0 +11.96(+0.80%)
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.