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 30, 2019 1998 2007 1984 1995 0 +9.09(+0.46%)
Aug 29, 2019 1969 1992 1966 1986 0 +37.76(+1.94%)
Aug 28, 2019 1935 1958 1919 1948 0 +5.90(+0.30%)
Aug 27, 2019 1950 1956 1934 1942 0 -1.44(-0.07%)
Aug 26, 2019 1961 1967 1935 1943 0 +2.47(+0.13%)
Aug 23, 2019 1975 1986 1935 1941 0 -46.87(-2.36%)
Aug 22, 2019 1993 2003 1975 1988 0 -4.34(-0.22%)
Aug 21, 2019 2004 2007 1985 1992 0 +19.39(+0.98%)
Aug 20, 2019 1985 1991 1969 1973 0 -12.51(-0.63%)
Aug 19, 2019 1983 1996 1973 1985 0 +13.73(+0.70%)
Aug 16, 2019 1953 1984 1949 1971 0 +29.84(+1.54%)
Aug 15, 2019 1935 1951 1923 1942 0 +10.25(+0.53%)
Aug 14, 2019 1954 1975 1926 1931 0 -59.19(-2.97%)
Aug 13, 2019 1964 2016 1960 1991 0 +35.06(+1.79%)
Aug 12, 2019 1973 1986 1948 1956 0 -5.11(-0.26%)
Aug 09, 2019 1967 1982 1948 1961 0 -15.86(-0.80%)
Aug 08, 2019 1963 1986 1945 1976 0 +23.33(+1.19%)
Aug 07, 2019 1940 1961 1915 1953 0 -4.22(-0.22%)
Aug 06, 2019 1946 1968 1931 1957 0 +8.90(+0.46%)
Aug 05, 2019 1962 1973 1931 1948 0 -56.11(-2.80%)
Aug 02, 2019 2005 2025 1981 2005 0 -25.91(-1.28%)
Aug 01, 2019 2058 2082 2018 2031 0 -17.46(-0.85%)
Jul 31, 2019 2072 2095 2026 2048 0 -27.85(-1.34%)
Jul 30, 2019 2052 2084 2040 2076 0 +29.06(+1.42%)
Jul 29, 2019 2054 2060 2038 2047 0 -32.87(-1.58%)
Jul 26, 2019 2088 2093 2068 2080 0 +6.63(+0.32%)
Jul 25, 2019 2088 2107 2052 2073 0 -12.32(-0.59%)
Jul 24, 2019 2056 2092 2046 2085 0 +5.57(+0.27%)
Jul 23, 2019 2047 2083 2043 2080 0 +43.10(+2.12%)
Jul 22, 2019 2037 2049 2028 2037 0 -1.70(-0.08%)
Jul 19, 2019 2034 2053 2028 2038 0 +8.40(+0.41%)
Jul 18, 2019 2020 2039 2008 2030 0 -5.66(-0.28%)
Jul 17, 2019 2059 2065 2033 2036 0 -26.48(-1.28%)
Jul 16, 2019 2053 2081 2044 2062 0 -0.24(-0.01%)
Jul 15, 2019 2069 2073 2052 2062 0 -5.63(-0.27%)
Jul 12, 2019 2043 2072 2038 2068 0 +32.35(+1.59%)
Jul 11, 2019 2039 2046 2017 2036 0 +5.16(+0.25%)
Jul 10, 2019 2041 2054 2025 2030 0 -9.90(-0.49%)
Jul 09, 2019 2042 2054 2032 2040 0 -34.50(-1.66%)
Jul 08, 2019 2083 2095 2069 2075 0 -18.29(-0.87%)
Jul 05, 2019 2099 2111 2062 2093 0 -35.14(-1.65%)
Jul 03, 2019 2126 2133 2117 2128 0 -5.75(-0.27%)
Jul 02, 2019 2139 2151 2121 2134 0 -14.65(-0.68%)
Jul 01, 2019 2153 2171 2132 2149 0 +25.68(+1.21%)
Jun 28, 2019 2106 2129 2102 2123 0 +27.74(+1.32%)
Jun 27, 2019 2095 2107 2081 2095 0 +13.41(+0.64%)
Jun 26, 2019 2083 2092 2074 2082 0 +10.33(+0.50%)
Jun 25, 2019 2084 2090 2067 2072 0 -7.87(-0.38%)
Jun 24, 2019 2082 2095 2074 2079 0 -8.62(-0.41%)
Jun 21, 2019 2092 2106 2079 2088 0 -5.41(-0.26%)
Jun 20, 2019 2083 2098 2065 2093 0 +41.26(+2.01%)
Jun 19, 2019 2055 2058 2034 2052 0 +20.10(+0.99%)
Jun 18, 2019 2013 2044 2005 2032 0 +32.96(+1.65%)
Jun 17, 2019 2011 2019 1996 1999 0 -16.51(-0.82%)
Jun 14, 2019 2020 2030 2002 2016 0 -27.85(-1.36%)
Jun 13, 2019 2039 2052 2027 2043 0 +3.30(+0.16%)
Jun 12, 2019 2048 2059 2033 2040 0 -17.61(-0.86%)
Jun 11, 2019 2073 2082 2050 2058 0 +13.94(+0.68%)
Jun 10, 2019 2041 2061 2036 2044 0 +23.25(+1.15%)
Jun 07, 2019 2004 2032 1997 2021 0 +25.92(+1.30%)
Jun 06, 2019 1996 2007 1978 1995 0 +1.90(+0.10%)
Jun 05, 2019 2001 2008 1974 1993 0 +4.85(+0.24%)
Jun 04, 2019 1953 1991 1944 1988 0 +50.84(+2.62%)
Jun 03, 2019 1925 1949 1919 1937 0 +15.52(+0.81%)
May 31, 2019 1930 1942 1912 1922 0 -32.94(-1.69%)
May 30, 2019 1947 1968 1939 1954 0 +11.70(+0.60%)
May 29, 2019 1946 1957 1929 1943 0 -16.55(-0.84%)
May 28, 2019 1986 1992 1958 1959 0 -26.81(-1.35%)
May 24, 2019 1992 2000 1976 1986 0 +0.43(+0.02%)
May 23, 2019 1989 2001 1970 1986 0 -39.38(-1.94%)
May 22, 2019 2025 2038 2015 2025 0 -6.10(-0.30%)
May 21, 2019 2017 2039 2012 2031 0 +21.73(+1.08%)
May 20, 2019 2009 2026 1994 2009 0 -19.21(-0.95%)
May 17, 2019 2045 2057 2023 2029 0 -30.58(-1.48%)
May 16, 2019 2055 2075 2039 2059 0 +10.20(+0.50%)
May 15, 2019 2021 2056 2013 2049 0 +10.14(+0.50%)
May 14, 2019 2029 2054 2022 2039 0 +8.08(+0.40%)
May 13, 2019 2046 2052 2016 2031 0 -60.39(-2.89%)
May 10, 2019 2087 2099 2050 2091 0 +5.87(+0.28%)
May 09, 2019 2072 2091 2049 2085 0 -11.74(-0.56%)
May 08, 2019 2112 2119 2086 2097 0 -8.16(-0.39%)
May 07, 2019 2121 2131 2091 2105 0 -51.33(-2.38%)
May 06, 2019 2141 2166 2130 2157 0 -45.99(-2.09%)
May 03, 2019 2185 2206 2179 2203 0 +28.75(+1.32%)
May 02, 2019 2172 2186 2155 2174 0 -5.27(-0.24%)
May 01, 2019 2204 2215 2170 2179 0 -22.16(-1.01%)
Apr 30, 2019 2202 2214 2183 2201 0 +3.85(+0.18%)
Apr 29, 2019 2183 2207 2177 2197 0 +12.68(+0.58%)
Apr 26, 2019 2160 2188 2153 2185 0 +21.02(+0.97%)
Apr 25, 2019 2181 2192 2156 2164 0 -47.85(-2.16%)
Apr 24, 2019 2214 2225 2203 2212 0 -4.04(-0.18%)
Apr 23, 2019 2196 2225 2181 2216 0 +3.67(+0.17%)
Apr 22, 2019 2204 2223 2190 2212 0 -10.00(-0.45%)
Apr 18, 2019 2206 2229 2199 2222 0 +20.09(+0.91%)
Apr 17, 2019 2215 2228 2197 2202 0 +20.44(+0.94%)
Apr 16, 2019 2175 2188 2167 2181 0 +19.08(+0.88%)
Apr 15, 2019 2168 2174 2155 2162 0 +12.88(+0.60%)
Apr 12, 2019 2153 2161 2138 2149 0 +19.67(+0.92%)
Apr 11, 2019 2129 2139 2119 2130 0 +15.70(+0.74%)
Apr 10, 2019 2111 2119 2100 2114 0 +9.35(+0.44%)
Apr 09, 2019 2123 2126 2101 2105 0 -28.11(-1.32%)
Apr 08, 2019 2125 2138 2115 2133 0 +5.00(+0.23%)
Apr 05, 2019 2123 2135 2117 2128 0 +5.45(+0.26%)
Apr 04, 2019 2115 2130 2110 2122 0 +11.83(+0.56%)
Apr 03, 2019 2110 2126 2102 2111 0 +28.18(+1.35%)
Apr 02, 2019 2082 2089 2071 2082 0 +10.83(+0.52%)
Apr 01, 2019 2058 2079 2054 2072 0 +33.46(+1.64%)
Mar 29, 2019 2034 2045 2026 2038 0 +11.69(+0.58%)
Mar 28, 2019 2024 2039 2008 2026 0 +18.17(+0.90%)
Mar 27, 2019 2000 2022 1987 2008 0 +6.67(+0.33%)
Mar 26, 2019 1998 2012 1989 2002 0 +19.98(+1.01%)
Mar 25, 2019 1978 1994 1967 1982 0 +4.61(+0.23%)
Mar 22, 2019 2025 2031 1975 1977 0 -60.30(-2.96%)
Mar 21, 2019 2014 2045 2012 2037 0 +12.11(+0.60%)
Mar 20, 2019 2024 2043 2005 2025 0 -7.89(-0.39%)
Mar 19, 2019 2051 2058 2028 2033 0 -4.76(-0.23%)
Mar 18, 2019 2038 2055 2019 2038 0 +20.48(+1.02%)
Mar 15, 2019 2017 2030 2006 2017 0 +8.00(+0.40%)
Mar 14, 2019 2009 2018 1998 2009 0 -18.14(-0.89%)
Mar 13, 2019 2016 2038 2007 2027 0 +16.02(+0.80%)
Mar 12, 2019 2017 2026 2007 2011 0 +2.19(+0.11%)
Mar 11, 2019 1981 2013 1976 2009 0 +21.98(+1.11%)
Mar 08, 2019 1973 1991 1963 1987 0 -7.04(-0.35%)
Mar 07, 2019 2009 2013 1983 1994 0 -35.17(-1.73%)
Mar 06, 2019 2044 2050 2028 2029 0 -10.91(-0.53%)
Mar 05, 2019 2044 2054 2036 2040 0 -3.36(-0.16%)
Mar 04, 2019 2048 2074 2027 2044 0 -3.69(-0.18%)
Mar 01, 2019 2052 2064 2032 2047 0 -1.21(-0.06%)
Feb 28, 2019 2058 2068 2041 2049 0 -42.24(-2.02%)
Feb 27, 2019 2070 2096 2062 2091 0 -8.99(-0.43%)
Feb 26, 2019 2098 2115 2091 2100 0 -5.38(-0.26%)
Feb 25, 2019 2098 2118 2091 2105 0 +22.71(+1.09%)
Feb 22, 2019 2066 2090 2061 2083 0 +19.76(+0.96%)
Feb 21, 2019 2065 2077 2050 2063 0 -8.71(-0.42%)
Feb 20, 2019 2050 2080 2043 2072 0 +22.87(+1.12%)
Feb 19, 2019 2033 2059 2025 2049 0 +3.38(+0.17%)
Feb 15, 2019 2033 2050 2024 2045 0 +33.83(+1.68%)
Feb 14, 2019 2007 2028 2000 2011 0 -4.74(-0.24%)
Feb 13, 2019 2008 2026 1995 2016 0 +14.48(+0.72%)
Feb 12, 2019 1981 2008 1977 2002 0 +46.62(+2.38%)
Feb 11, 2019 1956 1964 1944 1955 0 -1.06(-0.05%)
Feb 08, 2019 1947 1966 1930 1956 0 -19.17(-0.97%)
Feb 07, 2019 1968 1988 1948 1975 0 -23.15(-1.16%)
Feb 06, 2019 2000 2016 1992 1998 0 -5.88(-0.29%)
Feb 05, 2019 1994 2014 1985 2004 0 +25.21(+1.27%)
Feb 04, 2019 1955 1982 1946 1979 0 +10.26(+0.52%)
Feb 01, 2019 1973 1988 1958 1969 0 +2.44(+0.12%)
Jan 31, 2019 1960 1977 1942 1966 0 +12.37(+0.63%)
Jan 30, 2019 1944 1966 1918 1954 0 +12.89(+0.66%)
Jan 29, 2019 1952 1970 1924 1941 0 +13.57(+0.70%)
Jan 28, 2019 1916 1938 1905 1928 0 -23.72(-1.22%)
Jan 25, 2019 1952 1965 1941 1951 0 +54.34(+2.86%)
Jan 24, 2019 1888 1908 1881 1897 0 +14.64(+0.78%)
Jan 23, 2019 1892 1905 1866 1882 0 -15.94(-0.84%)
Jan 22, 2019 1903 1918 1880 1898 0 -28.51(-1.48%)
Jan 18, 2019 1905 1936 1902 1927 0 +50.64(+2.70%)
Jan 17, 2019 1845 1889 1834 1876 0 -14.27(-0.75%)
Jan 16, 2019 1877 1899 1874 1890 0 +11.82(+0.63%)
Jan 15, 2019 1888 1895 1864 1879 0 -6.20(-0.33%)
Jan 14, 2019 1876 1897 1864 1885 0 -4.56(-0.24%)
Jan 11, 2019 1875 1899 1869 1889 0 -7.33(-0.39%)
Jan 10, 2019 1877 1906 1872 1897 0 +10.03(+0.53%)
Jan 09, 2019 1884 1900 1872 1887 0 +4.67(+0.25%)
Jan 08, 2019 1881 1893 1854 1882 0 +14.18(+0.76%)
Jan 07, 2019 1855 1884 1844 1868 0 +12.82(+0.69%)
Jan 04, 2019 1822 1861 1811 1855 0 +62.21(+3.47%)
Jan 03, 2019 1823 1828 1788 1793 0 -44.17(-2.40%)
Jan 02, 2019 1802 1844 1793 1837 0 +4.74(+0.26%)
Dec 31, 2018 1821 1851 1809 1832 0 +8.72(+0.48%)
Dec 28, 2018 1837 1850 1810 1823 0 +2.98(+0.16%)
Dec 27, 2018 1782 1822 1765 1820 0 +7.87(+0.43%)
Dec 26, 2018 1742 1816 1731 1813 0 +60.94(+3.48%)
Dec 24, 2018 1778 1791 1747 1752 0 -35.68(-2.00%)
Dec 21, 2018 1815 1836 1782 1787 0 -35.69(-1.96%)
Dec 20, 2018 1831 1850 1803 1823 0 -20.39(-1.11%)
Dec 19, 2018 1877 1902 1829 1843 0 -40.02(-2.12%)
Dec 18, 2018 1896 1912 1870 1883 0 +13.80(+0.74%)
Dec 17, 2018 1898 1910 1856 1870 0 -28.44(-1.50%)
Dec 14, 2018 1910 1932 1890 1898 0 -34.20(-1.77%)
Dec 13, 2018 1960 1965 1919 1932 0 -11.49(-0.59%)
Dec 12, 2018 1938 1971 1926 1944 0 +48.32(+2.55%)
Dec 11, 2018 1932 1942 1884 1895 0 -10.80(-0.57%)
Dec 10, 2018 1915 1923 1874 1906 0 -6.91(-0.36%)
Dec 07, 2018 1948 1965 1903 1913 0 -45.73(-2.33%)
Dec 06, 2018 1943 1970 1908 1959 0 -42.35(-2.12%)
Dec 04, 2018 2081 2086 1998 2001 0 -85.79(-4.11%)
Dec 03, 2018 2090 2106 2068 2087 0 +23.12(+1.12%)
Nov 30, 2018 2047 2071 2035 2064 0 +13.19(+0.64%)
Nov 29, 2018 2050 2066 2038 2051 0 -5.48(-0.27%)
Nov 28, 2018 2020 2057 2000 2056 0 +68.40(+3.44%)
Nov 27, 2018 2000 2011 1974 1988 0 -18.18(-0.91%)
Nov 26, 2018 1997 2018 1990 2006 0 +29.12(+1.47%)
Nov 23, 2018 1966 1999 1962 1977 0 -8.20(-0.41%)
Nov 21, 2018 1985 1985 1985 1985 0 +27.54(+1.41%)
Nov 20, 2018 1957 1978 1937 1958 0 -34.26(-1.72%)
Nov 19, 2018 2025 2030 1985 1992 0 -36.64(-1.81%)
Nov 16, 2018 2013 2040 2006 2028 0 +9.34(+0.46%)
Nov 15, 2018 1978 2025 1969 2019 0 +33.35(+1.68%)
Nov 14, 2018 1994 2020 1975 1986 0 +2.89(+0.15%)
Nov 13, 2018 1980 2014 1972 1983 0 +8.40(+0.43%)
Nov 12, 2018 2014 2018 1971 1974 0 -53.35(-2.63%)
Nov 09, 2018 2036 2044 2010 2028 0 -17.70(-0.87%)
Nov 08, 2018 2062 2081 2031 2046 0 -19.37(-0.94%)
Nov 07, 2018 2043 2071 2022 2065 0 +21.64(+1.06%)
Nov 06, 2018 2025 2050 2015 2043 0 +17.85(+0.88%)
Nov 05, 2018 2027 2042 2006 2025 0 -4.73(-0.23%)
Nov 02, 2018 2035 2056 2010 2030 0 +8.14(+0.40%)
Nov 01, 2018 1980 2031 1973 2022 0 +52.21(+2.65%)
Oct 31, 2018 1972 1995 1956 1970 0 +27.24(+1.40%)
Oct 30, 2018 1900 1947 1892 1943 0 +58.32(+3.10%)
Oct 29, 2018 1936 1946 1862 1884 0 -29.47(-1.54%)
Oct 26, 2018 1890 1941 1875 1914 0 +7.23(+0.38%)
Oct 24, 2018 1969 1981 1903 1906 0 -73.73(-3.72%)
Oct 23, 2018 1969 1997 1947 1980 0 -30.25(-1.50%)
Oct 22, 2018 2020 2029 2001 2010 0 -9.01(-0.45%)
Oct 19, 2018 2029 2046 2009 2019 0 -18.86(-0.93%)
Oct 18, 2018 2073 2079 2031 2038 0 -48.78(-2.34%)
Oct 17, 2018 2087 2098 2069 2087 0 -5.08(-0.24%)
Oct 16, 2018 2075 2095 2059 2092 0 +39.17(+1.91%)
Oct 15, 2018 2048 2069 2039 2053 0 -1.04(-0.05%)
Oct 12, 2018 2080 2088 2029 2054 0 +12.35(+0.60%)
Oct 11, 2018 2062 2091 2023 2042 0 -47.45(-2.27%)
Oct 10, 2018 2144 2147 2086 2089 0 -72.65(-3.36%)
Oct 09, 2018 2168 2181 2145 2162 0 -26.21(-1.20%)
Oct 08, 2018 2177 2194 2163 2188 0 -3.07(-0.14%)
Oct 05, 2018 2214 2224 2179 2191 0 -33.29(-1.50%)
Oct 04, 2018 2237 2248 2213 2224 0 -39.03(-1.72%)
Oct 03, 2018 2265 2278 2252 2263 0 +2.89(+0.13%)
Oct 02, 2018 2251 2270 2245 2260 0 -4.72(-0.21%)
Oct 01, 2018 2269 2281 2256 2265 0 -1.93(-0.09%)
Sep 28, 2018 2268 2285 2258 2267 0 -11.42(-0.50%)
Sep 27, 2018 2282 2293 2269 2279 0 -22.20(-0.96%)
Sep 26, 2018 2310 2324 2290 2301 0 +0.69(+0.03%)
Sep 25, 2018 2315 2320 2293 2300 0 -14.60(-0.63%)
Sep 24, 2018 2335 2338 2307 2315 0 -26.48(-1.13%)
Sep 21, 2018 2348 2357 2335 2341 0 -2.81(-0.12%)
Sep 20, 2018 2336 2350 2325 2344 0 +16.32(+0.70%)
Sep 19, 2018 2329 2348 2318 2328 0 +5.15(+0.22%)
Sep 18, 2018 2312 2331 2302 2322 0 +9.14(+0.40%)
Sep 17, 2018 2319 2328 2309 2313 0 -2.72(-0.12%)
Sep 14, 2018 2305 2326 2299 2316 0 +29.95(+1.31%)
Sep 13, 2018 2280 2297 2270 2286 0 +26.68(+1.18%)
Sep 12, 2018 2250 2266 2241 2259 0 +0.64(+0.03%)
Sep 11, 2018 2253 2268 2241 2259 0 -3.45(-0.15%)
Sep 10, 2018 2264 2276 2253 2262 0 +16.32(+0.73%)
Sep 07, 2018 2242 2258 2232 2246 0 -13.17(-0.58%)
Sep 06, 2018 2262 2274 2246 2259 0 +2.58(+0.11%)
Sep 05, 2018 2253 2268 2241 2257 0 +6.23(+0.28%)
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.