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, 2018 2266 2266 2266 2266 0 +4.00(+0.18%)
Aug 30, 2018 2272 2280 2252 2262 0 -17.35(-0.76%)
Aug 29, 2018 2275 2285 2265 2279 0 +14.27(+0.63%)
Aug 28, 2018 2272 2283 2259 2265 0 +0.84(+0.04%)
Aug 27, 2018 2250 2273 2247 2264 0 +40.57(+1.82%)
Aug 24, 2018 2229 2238 2206 2224 0 +12.84(+0.58%)
Aug 23, 2018 2201 2225 2192 2211 0 +7.95(+0.36%)
Aug 22, 2018 2212 2220 2198 2203 0 -7.29(-0.33%)
Aug 21, 2018 2206 2220 2197 2210 0 +16.66(+0.76%)
Aug 20, 2018 2193 2206 2186 2193 0 +6.69(+0.31%)
Aug 17, 2018 2178 2196 2167 2187 0 +8.03(+0.37%)
Aug 16, 2018 2172 2191 2168 2179 0 +12.23(+0.56%)
Aug 15, 2018 2169 2175 2148 2166 0 -26.96(-1.23%)
Aug 14, 2018 2193 2204 2182 2193 0 +5.36(+0.24%)
Aug 13, 2018 2195 2207 2180 2188 0 -14.94(-0.68%)
Aug 10, 2018 2210 2216 2194 2203 0 -38.72(-1.73%)
Aug 09, 2018 2252 2263 2227 2242 0 -16.20(-0.72%)
Aug 08, 2018 2269 2277 2249 2258 0 -1.34(-0.06%)
Aug 07, 2018 2260 2275 2247 2259 0 +20.31(+0.91%)
Aug 06, 2018 2235 2248 2225 2239 0 -0.10(-0.00%)
Aug 03, 2018 2239 2251 2220 2239 0 +1.31(+0.06%)
Aug 02, 2018 2231 2250 2213 2238 0 -17.85(-0.79%)
Aug 01, 2018 2272 2282 2237 2256 0 +2.58(+0.11%)
Jul 30, 2018 2276 2286 2250 2253 0 -24.02(-1.05%)
Jul 27, 2018 2288 2298 2267 2277 0 -7.58(-0.33%)
Jul 26, 2018 2274 2299 2268 2285 0 -3.38(-0.15%)
Jul 25, 2018 2256 2296 2236 2288 0 +49.05(+2.19%)
Jul 24, 2018 2240 2252 2227 2239 0 +12.59(+0.57%)
Jul 23, 2018 2244 2247 2218 2226 0 -9.19(-0.41%)
Jul 20, 2018 2226 2249 2221 2236 0 -14.39(-0.64%)
Jul 19, 2018 2250 2263 2231 2250 0 +20.53(+0.92%)
Jul 18, 2018 2224 2238 2216 2229 0 +19.95(+0.90%)
Jul 17, 2018 2200 2215 2192 2209 0 +1.16(+0.05%)
Jul 16, 2018 2226 2230 2199 2208 0 -7.20(-0.32%)
Jul 13, 2018 2195 2228 2195 2215 0 +26.75(+1.22%)
Jul 12, 2018 2179 2195 2169 2189 0 +7.70(+0.35%)
Jul 11, 2018 2200 2214 2174 2181 0 -37.74(-1.70%)
Jul 10, 2018 2215 2226 2207 2219 0 +6.72(+0.30%)
Jul 09, 2018 2187 2217 2182 2212 0 +32.74(+1.50%)
Jul 06, 2018 2158 2189 2152 2179 0 +14.32(+0.66%)
Jul 05, 2018 2165 2175 2142 2165 0 -5.17(-0.24%)
Jul 03, 2018 2170 2170 2170 2170 0 -3.01(-0.14%)
Jul 02, 2018 2152 2175 2141 2173 0 -9.74(-0.45%)
Jun 29, 2018 2188 2206 2174 2183 0 +13.94(+0.64%)
Jun 28, 2018 2164 2177 2144 2169 0 -1.01(-0.05%)
Jun 27, 2018 2183 2214 2163 2170 0 -6.34(-0.29%)
Jun 26, 2018 2171 2190 2162 2176 0 -5.00(-0.23%)
Jun 25, 2018 2207 2211 2165 2181 0 -53.13(-2.38%)
Jun 22, 2018 2234 2247 2221 2234 0 +21.54(+0.97%)
Jun 21, 2018 2232 2240 2203 2213 0 -28.81(-1.29%)
Jun 20, 2018 2254 2260 2230 2242 0 -3.02(-0.13%)
Jun 19, 2018 2240 2261 2215 2245 0 -31.65(-1.39%)
Jun 18, 2018 2266 2283 2260 2276 0 -15.42(-0.67%)
Jun 15, 2018 2292 2309 2276 2292 0 -13.64(-0.59%)
Jun 14, 2018 2308 2322 2309 2305 0 -4.36(-0.19%)
Jun 13, 2018 2319 2328 2300 2310 0 -7.32(-0.32%)
Jun 12, 2018 2317 2327 2304 2317 0 +16.25(+0.71%)
Jun 11, 2018 2294 2310 2289 2301 0 +4.37(+0.19%)
Jun 08, 2018 2289 2302 2278 2296 0 +9.24(+0.40%)
Jun 07, 2018 2285 2298 2272 2287 0 -0.12(-0.01%)
Jun 06, 2018 2275 2292 2264 2287 0 +2.68(+0.12%)
Jun 05, 2018 2282 2293 2269 2285 0 +3.54(+0.16%)
Jun 04, 2018 2289 2298 2273 2281 0 -9.10(-0.40%)
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.