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, 2020 2208 2221 2186 2192 0 -18.92(-0.86%)
Aug 28, 2020 2206 2217 2190 2211 0 +15.08(+0.69%)
Aug 27, 2020 2215 2226 2187 2196 0 -17.06(-0.77%)
Aug 26, 2020 2202 2224 2192 2213 0 +11.45(+0.52%)
Aug 25, 2020 2219 2225 2189 2202 0 -6.51(-0.29%)
Aug 24, 2020 2208 2216 2186 2208 0 +19.83(+0.91%)
Aug 21, 2020 2178 2196 2170 2188 0 +0.02(+0.00%)
Aug 20, 2020 2180 2198 2172 2188 0 -23.77(-1.07%)
Aug 19, 2020 2230 2237 2207 2212 0 -22.36(-1.00%)
Aug 18, 2020 2241 2252 2227 2234 0 -5.72(-0.26%)
Aug 17, 2020 2242 2254 2233 2240 0 +16.15(+0.73%)
Aug 14, 2020 2222 2239 2210 2224 0 -11.17(-0.50%)
Aug 13, 2020 2243 2258 2225 2235 0 -7.63(-0.34%)
Aug 12, 2020 2237 2258 2219 2243 0 +34.42(+1.56%)
Aug 11, 2020 2219 2254 2199 2208 0 +12.49(+0.57%)
Aug 10, 2020 2175 2206 2166 2196 0 +24.84(+1.14%)
Aug 07, 2020 2158 2181 2143 2171 0 +11.39(+0.53%)
Aug 06, 2020 2152 2170 2138 2160 0 +5.71(+0.27%)
Aug 05, 2020 2142 2166 2132 2154 0 +34.62(+1.63%)
Aug 04, 2020 2111 2135 2097 2119 0 -12.82(-0.60%)
Aug 03, 2020 2117 2145 2105 2132 0 +42.93(+2.05%)
Jul 31, 2020 2109 2116 2061 2089 0 -25.62(-1.21%)
Jul 30, 2020 2113 2132 2077 2115 0 -31.33(-1.46%)
Jul 29, 2020 2132 2161 2118 2146 0 +22.75(+1.07%)
Jul 28, 2020 2136 2146 2111 2123 0 -31.33(-1.45%)
Jul 27, 2020 2132 2166 2128 2155 0 +36.48(+1.72%)
Jul 24, 2020 2130 2137 2110 2118 0 -8.58(-0.40%)
Jul 23, 2020 2131 2149 2114 2127 0 -9.12(-0.43%)
Jul 22, 2020 2113 2154 2104 2136 0 +41.41(+1.98%)
Jul 21, 2020 2088 2112 2072 2094 0 +33.90(+1.65%)
Jul 20, 2020 2067 2077 2046 2061 0 -4.25(-0.21%)
Jul 17, 2020 2064 2078 2055 2065 0 +11.44(+0.56%)
Jul 16, 2020 2040 2067 2032 2053 0 +7.76(+0.38%)
Jul 15, 2020 2041 2061 2021 2046 0 +14.90(+0.73%)
Jul 14, 2020 1984 2039 1967 2031 0 +60.15(+3.05%)
Jul 13, 2020 1975 2001 1959 1971 0 -4.11(-0.21%)
Jul 10, 2020 1961 1980 1948 1975 0 +17.95(+0.92%)
Jul 09, 2020 1982 1992 1943 1957 0 -29.89(-1.50%)
Jul 08, 2020 1973 1995 1963 1987 0 +18.11(+0.92%)
Jul 07, 2020 1993 1999 1964 1968 0 -25.48(-1.28%)
Jul 06, 2020 1994 2006 1977 1994 0 +40.61(+2.08%)
Jul 02, 2020 1965 1981 1946 1953 0 +13.30(+0.69%)
Jul 01, 2020 1966 1974 1921 1940 0 -2.44(-0.13%)
Jun 30, 2020 1925 1957 1911 1942 0 +25.06(+1.31%)
Jun 29, 2020 1895 1927 1883 1917 0 +49.28(+2.64%)
Jun 26, 2020 1887 1898 1852 1868 0 -24.13(-1.28%)
Jun 25, 2020 1864 1895 1845 1892 0 +29.90(+1.61%)
Jun 24, 2020 1894 1904 1854 1862 0 -42.33(-2.22%)
Jun 23, 2020 1934 1936 1900 1905 0 +3.75(+0.20%)
Jun 22, 2020 1888 1910 1870 1901 0 +22.88(+1.22%)
Jun 19, 2020 1921 1926 1867 1878 0 -7.32(-0.39%)
Jun 18, 2020 1883 1903 1873 1885 0 -8.24(-0.44%)
Jun 17, 2020 1917 1924 1888 1894 0 -5.79(-0.30%)
Jun 16, 2020 1934 1944 1873 1899 0 +34.08(+1.83%)
Jun 15, 2020 1808 1879 1798 1865 0 +13.77(+0.74%)
Jun 12, 2020 1884 1892 1807 1852 0 +30.19(+1.66%)
Jun 11, 2020 1882 1892 1818 1821 0 -117.10(-6.04%)
Jun 10, 2020 1973 1978 1932 1938 0 -24.74(-1.26%)
Jun 09, 2020 1958 1984 1942 1963 0 -30.68(-1.54%)
Jun 08, 2020 1999 2019 1977 1994 0 +4.56(+0.23%)
Jun 05, 2020 1987 2017 1971 1989 0 +43.24(+2.22%)
Jun 04, 2020 1928 1957 1917 1946 0 +8.48(+0.44%)
Jun 03, 2020 1910 1950 1904 1938 0 +61.27(+3.27%)
Jun 02, 2020 1876 1890 1859 1876 0 +29.82(+1.61%)
Jun 01, 2020 1844 1862 1829 1847 0 +14.36(+0.78%)
May 29, 2020 1833 1846 1801 1832 0 -11.80(-0.64%)
May 28, 2020 1865 1881 1835 1844 0 +3.12(+0.17%)
May 27, 2020 1829 1856 1805 1841 0 +35.87(+1.99%)
May 26, 2020 1799 1830 1778 1805 0 +73.99(+4.27%)
May 22, 2020 1732 1741 1711 1731 0 +7.07(+0.41%)
May 21, 2020 1731 1748 1714 1724 0 -18.21(-1.05%)
May 20, 2020 1743 1759 1730 1742 0 +27.92(+1.63%)
May 19, 2020 1722 1746 1707 1714 0 -7.55(-0.44%)
May 18, 2020 1684 1737 1678 1722 0 +91.50(+5.61%)
May 15, 2020 1610 1655 1594 1630 0 +20.05(+1.25%)
May 14, 2020 1562 1613 1544 1610 0 -1.99(-0.12%)
May 13, 2020 1648 1658 1596 1612 0 -35.73(-2.17%)
May 12, 2020 1696 1706 1646 1648 0 -38.99(-2.31%)
May 11, 2020 1682 1700 1664 1687 0 -5.86(-0.35%)
May 08, 2020 1685 1704 1672 1693 0 +36.60(+2.21%)
May 07, 2020 1657 1678 1643 1656 0 +19.70(+1.20%)
May 06, 2020 1651 1663 1626 1636 0 -10.33(-0.63%)
May 05, 2020 1668 1687 1635 1647 0 +10.13(+0.62%)
May 04, 2020 1617 1646 1598 1637 0 -7.18(-0.44%)
May 01, 2020 1657 1671 1624 1644 0 -54.19(-3.19%)
Apr 30, 2020 1716 1735 1685 1698 0 -30.21(-1.75%)
Apr 29, 2020 1710 1749 1696 1728 0 +50.57(+3.01%)
Apr 28, 2020 1680 1703 1656 1678 0 +68.15(+4.23%)
Apr 27, 2020 1566 1621 1560 1610 0 +61.74(+3.99%)
Apr 24, 2020 1543 1562 1514 1548 0 +23.50(+1.54%)
Apr 23, 2020 1518 1559 1508 1524 0 +14.24(+0.94%)
Apr 22, 2020 1516 1529 1491 1510 0 +18.85(+1.26%)
Apr 21, 2020 1500 1524 1483 1491 0 -56.31(-3.64%)
Apr 20, 2020 1545 1578 1524 1548 0 -24.67(-1.57%)
Apr 17, 2020 1562 1587 1545 1572 0 +56.13(+3.70%)
Apr 16, 2020 1522 1539 1481 1516 0 -9.38(-0.61%)
Apr 15, 2020 1539 1547 1505 1525 0 -55.06(-3.48%)
Apr 14, 2020 1589 1616 1563 1580 0 +27.54(+1.77%)
Apr 13, 2020 1576 1590 1527 1553 0 -39.20(-2.46%)
Apr 09, 2020 1583 1636 1550 1592 0 -178.68(-10.09%)
Apr 08, 2020 1716 1789 1710 1771 0 +39.67(+2.29%)
Apr 07, 2020 1778 1821 1724 1731 0 +29.40(+1.73%)
Apr 06, 2020 1657 1714 1643 1702 0 +106.19(+6.66%)
Apr 03, 2020 1635 1652 1570 1596 0 -45.62(-2.78%)
Apr 02, 2020 1590 1665 1581 1641 0 +28.75(+1.78%)
Apr 01, 2020 1632 1651 1591 1612 0 -92.59(-5.43%)
Mar 31, 2020 1715 1741 1650 1705 0 -20.17(-1.17%)
Mar 30, 2020 1686 1738 1663 1725 0 -0.24(-0.01%)
Mar 27, 2020 1733 1783 1680 1725 0 -55.42(-3.11%)
Mar 26, 2020 1718 1803 1684 1781 0 +95.95(+5.69%)
Mar 25, 2020 1626 1743 1584 1685 0 +72.02(+4.47%)
Mar 24, 2020 1512 1645 1496 1613 0 +160.87(+11.08%)
Mar 23, 2020 1472 1525 1402 1452 0 -61.52(-4.06%)
Mar 20, 2020 1562 1625 1477 1514 0 -44.46(-2.85%)
Mar 19, 2020 1512 1600 1447 1558 0 -2.14(-0.14%)
Mar 18, 2020 1554 1632 1444 1560 0 -95.75(-5.78%)
Mar 17, 2020 1594 1682 1546 1656 0 +82.58(+5.25%)
Mar 16, 2020 1572 1677 1539 1573 0 -195.07(-11.03%)
Mar 13, 2020 1759 1791 1652 1768 0 +81.83(+4.85%)
Mar 12, 2020 1718 1788 1638 1687 0 -200.00(-10.60%)
Mar 11, 2020 1914 1946 1858 1887 0 -100.64(-5.06%)
Mar 10, 2020 1938 1992 1878 1987 0 +121.42(+6.51%)
Mar 09, 2020 1906 1973 1844 1866 0 -191.16(-9.29%)
Mar 06, 2020 2025 2079 2013 2057 0 -21.21(-1.02%)
Mar 05, 2020 2081 2116 2053 2078 0 -63.04(-2.94%)
Mar 04, 2020 2100 2149 2077 2141 0 +72.27(+3.49%)
Mar 03, 2020 2109 2164 2057 2069 0 -51.39(-2.42%)
Mar 02, 2020 2064 2123 2039 2120 0 +63.29(+3.08%)
Feb 28, 2020 2026 2071 2002 2057 0 -27.73(-1.33%)
Feb 27, 2020 2108 2156 2071 2085 0 -64.60(-3.01%)
Feb 26, 2020 2171 2198 2144 2149 0 -7.26(-0.34%)
Feb 25, 2020 2215 2227 2151 2157 0 -59.25(-2.67%)
Feb 24, 2020 2224 2245 2193 2216 0 -89.67(-3.89%)
Feb 21, 2020 2299 2316 2281 2306 0 -13.39(-0.58%)
Feb 20, 2020 2310 2333 2289 2319 0 +0.59(+0.03%)
Feb 19, 2020 2319 2327 2305 2318 0 +10.16(+0.44%)
Feb 18, 2020 2309 2326 2293 2308 0 -17.06(-0.73%)
Feb 14, 2020 2333 2340 2314 2325 0 -13.27(-0.57%)
Feb 13, 2020 2347 2359 2328 2338 0 -25.35(-1.07%)
Feb 12, 2020 2358 2370 2341 2364 0 +13.07(+0.56%)
Feb 11, 2020 2345 2372 2334 2351 0 +18.67(+0.80%)
Feb 10, 2020 2312 2335 2305 2332 0 +1.74(+0.07%)
Feb 07, 2020 2341 2351 2318 2330 0 -20.19(-0.86%)
Feb 06, 2020 2369 2374 2332 2351 0 -8.48(-0.36%)
Feb 05, 2020 2350 2373 2329 2359 0 +51.51(+2.23%)
Feb 04, 2020 2299 2326 2286 2308 0 +60.47(+2.69%)
Feb 03, 2020 2253 2275 2228 2247 0 +14.72(+0.66%)
Jan 31, 2020 2252 2273 2217 2232 0 -48.14(-2.11%)
Jan 30, 2020 2270 2294 2246 2280 0 -8.95(-0.39%)
Jan 29, 2020 2299 2321 2279 2289 0 -2.17(-0.09%)
Jan 28, 2020 2281 2307 2263 2292 0 +11.29(+0.50%)
Jan 27, 2020 2288 2303 2268 2280 0 -57.63(-2.46%)
Jan 24, 2020 2363 2370 2326 2338 0 -34.38(-1.45%)
Jan 23, 2020 2349 2385 2333 2372 0 +11.92(+0.50%)
Jan 22, 2020 2382 2401 2356 2360 0 -3.97(-0.17%)
Jan 21, 2020 2376 2392 2356 2364 0 -6.68(-0.28%)
Jan 17, 2020 2382 2390 2361 2371 0 +0.17(+0.01%)
Jan 16, 2020 2366 2380 2350 2371 0 +7.13(+0.30%)
Jan 15, 2020 2373 2387 2357 2364 0 -12.18(-0.51%)
Jan 14, 2020 2385 2401 2366 2376 0 -16.78(-0.70%)
Jan 13, 2020 2375 2399 2368 2393 0 +18.51(+0.78%)
Jan 10, 2020 2390 2397 2368 2374 0 -7.33(-0.31%)
Jan 09, 2020 2380 2392 2366 2382 0 +0.65(+0.03%)
Jan 08, 2020 2378 2397 2357 2381 0 +10.00(+0.42%)
Jan 07, 2020 2366 2389 2353 2371 0 -2.92(-0.12%)
Jan 06, 2020 2364 2383 2348 2374 0 +11.03(+0.47%)
Jan 03, 2020 2349 2372 2342 2363 0 -19.35(-0.81%)
Jan 02, 2020 2375 2386 2360 2382 0 +28.35(+1.20%)
Dec 31, 2019 2350 2367 2344 2354 0 -0.10(-0.00%)
Dec 30, 2019 2360 2370 2347 2354 0 -6.28(-0.27%)
Dec 27, 2019 2372 2376 2355 2360 0 -6.93(-0.29%)
Dec 26, 2019 2369 2377 2349 2367 0 +11.69(+0.50%)
Dec 24, 2019 2358 2364 2346 2355 0 -6.44(-0.27%)
Dec 23, 2019 2363 2371 2346 2362 0 -2.97(-0.13%)
Dec 20, 2019 2375 2384 2355 2365 0 -10.72(-0.45%)
Dec 19, 2019 2379 2389 2363 2376 0 +7.21(+0.30%)
Dec 18, 2019 2366 2376 2352 2368 0 -1.72(-0.07%)
Dec 17, 2019 2378 2387 2358 2370 0 -3.46(-0.15%)
Dec 16, 2019 2375 2389 2356 2373 0 +19.18(+0.81%)
Dec 13, 2019 2357 2384 2334 2354 0 -17.13(-0.72%)
Dec 12, 2019 2330 2377 2322 2371 0 +31.22(+1.33%)
Dec 11, 2019 2325 2345 2317 2340 0 +13.46(+0.58%)
Dec 10, 2019 2319 2337 2310 2327 0 -7.84(-0.34%)
Dec 09, 2019 2339 2352 2325 2335 0 -3.59(-0.15%)
Dec 06, 2019 2345 2355 2330 2338 0 +16.21(+0.70%)
Dec 05, 2019 2315 2326 2305 2322 0 +8.74(+0.38%)
Dec 04, 2019 2314 2335 2306 2313 0 +22.39(+0.98%)
Dec 03, 2019 2286 2303 2262 2291 0 +1.54(+0.07%)
Dec 02, 2019 2312 2320 2283 2289 0 -17.38(-0.75%)
Nov 29, 2019 2314 2320 2301 2307 0 -22.26(-0.96%)
Nov 27, 2019 2334 2346 2314 2329 0 +0.66(+0.03%)
Nov 26, 2019 2311 2340 2301 2328 0 -0.57(-0.02%)
Nov 25, 2019 2309 2336 2304 2329 0 +14.88(+0.64%)
Nov 22, 2019 2308 2325 2296 2314 0 +10.67(+0.46%)
Nov 21, 2019 2305 2315 2292 2303 0 +7.42(+0.32%)
Nov 20, 2019 2298 2314 2282 2296 0 -11.63(-0.50%)
Nov 19, 2019 2297 2319 2282 2308 0 +5.30(+0.23%)
Nov 18, 2019 2303 2315 2288 2302 0 -13.03(-0.56%)
Nov 15, 2019 2309 2323 2300 2315 0 +19.46(+0.85%)
Nov 14, 2019 2291 2305 2281 2296 0 +1.52(+0.07%)
Nov 13, 2019 2283 2310 2276 2294 0 -6.68(-0.29%)
Nov 12, 2019 2299 2328 2284 2301 0 +26.41(+1.16%)
Nov 11, 2019 2256 2289 2253 2275 0 -3.34(-0.15%)
Nov 08, 2019 2271 2289 2256 2278 0 +0.23(+0.01%)
Nov 07, 2019 2292 2304 2271 2278 0 +7.94(+0.35%)
Nov 06, 2019 2284 2289 2255 2270 0 -2.72(-0.12%)
Nov 05, 2019 2263 2285 2255 2272 0 -4.22(-0.19%)
Nov 04, 2019 2260 2279 2247 2277 0 +35.60(+1.59%)
Nov 01, 2019 2211 2244 2207 2241 0 +43.08(+1.96%)
Oct 31, 2019 2213 2220 2182 2198 0 -10.78(-0.49%)
Oct 30, 2019 2199 2218 2180 2209 0 -2.87(-0.13%)
Oct 29, 2019 2206 2231 2195 2212 0 -6.74(-0.30%)
Oct 28, 2019 2221 2232 2209 2218 0 +8.52(+0.39%)
Oct 25, 2019 2194 2219 2189 2210 0 +32.78(+1.51%)
Oct 24, 2019 2174 2185 2159 2177 0 +10.39(+0.48%)
Oct 23, 2019 2147 2185 2131 2167 0 +43.47(+2.05%)
Oct 22, 2019 2128 2145 2108 2123 0 +0.32(+0.02%)
Oct 21, 2019 2116 2136 2108 2123 0 +22.28(+1.06%)
Oct 18, 2019 2089 2106 2082 2101 0 +16.74(+0.80%)
Oct 17, 2019 2083 2106 2075 2084 0 +12.65(+0.61%)
Oct 16, 2019 2072 2086 2064 2071 0 +1.15(+0.06%)
Oct 15, 2019 2051 2081 2043 2070 0 +29.94(+1.47%)
Oct 14, 2019 2026 2050 2017 2040 0 -5.51(-0.27%)
Oct 11, 2019 2025 2068 2022 2046 0 +39.20(+1.95%)
Oct 10, 2019 1990 2021 1986 2006 0 +11.46(+0.57%)
Oct 09, 2019 1996 2003 1983 1995 0 +16.36(+0.83%)
Oct 08, 2019 1992 2003 1974 1979 0 -26.03(-1.30%)
Oct 07, 2019 2011 2025 1998 2005 0 -13.75(-0.68%)
Oct 04, 2019 2005 2020 1993 2018 0 +15.54(+0.78%)
Oct 03, 2019 1980 2007 1964 2003 0 +4.00(+0.20%)
Oct 02, 2019 2018 2033 1982 1999 0 -53.07(-2.59%)
Oct 01, 2019 2091 2112 2042 2052 0 -41.98(-2.00%)
Sep 30, 2019 2081 2111 2066 2094 0 +6.66(+0.32%)
Sep 27, 2019 2096 2105 2070 2087 0 -4.09(-0.20%)
Sep 26, 2019 2102 2111 2072 2091 0 -4.30(-0.21%)
Sep 25, 2019 2072 2100 2053 2096 0 +0.67(+0.03%)
Sep 24, 2019 2116 2124 2081 2095 0 -18.66(-0.88%)
Sep 23, 2019 2095 2128 2088 2114 0 -1.17(-0.06%)
Sep 20, 2019 2128 2140 2105 2115 0 -14.20(-0.67%)
Sep 19, 2019 2132 2149 2122 2129 0 +7.90(+0.37%)
Sep 18, 2019 2132 2139 2099 2121 0 -20.33(-0.95%)
Sep 17, 2019 2140 2153 2117 2141 0 +11.67(+0.55%)
Sep 16, 2019 2127 2142 2118 2130 0 -11.90(-0.56%)
Sep 13, 2019 2148 2160 2127 2142 0 +13.07(+0.61%)
Sep 12, 2019 2115 2141 2100 2129 0 +19.02(+0.90%)
Sep 11, 2019 2096 2112 2077 2110 0 +22.94(+1.10%)
Sep 10, 2019 2086 2102 2058 2087 0 +23.69(+1.15%)
Sep 09, 2019 2059 2071 2046 2063 0 +17.98(+0.88%)
Sep 06, 2019 2036 2052 2028 2045 0 +8.36(+0.41%)
Sep 05, 2019 2010 2045 2007 2037 0 +56.94(+2.88%)
Sep 04, 2019 1972 1984 1963 1980 0 +25.11(+1.28%)
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.