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 (%)
Sep 30, 2010 1481 1497 1457 1469 0 -12.25(-0.83%)
Sep 29, 2010 1474 1496 1472 1482 0 +0.18(+0.01%)
Sep 28, 2010 1467 1487 1452 1481 0 +11.55(+0.79%)
Sep 27, 2010 1468 1484 1462 1470 0 -5.32(-0.36%)
Sep 24, 2010 1455 1482 1458 1475 0 +40.19(+2.80%)
Sep 23, 2010 1431 1456 1428 1435 0 -18.03(-1.24%)
Sep 22, 2010 1460 1477 1445 1453 0 -13.69(-0.93%)
Sep 21, 2010 1464 1481 1456 1467 0 +1.05(+0.07%)
Sep 20, 2010 1435 1469 1434 1466 0 +23.19(+1.61%)
Sep 17, 2010 1437 1452 1428 1443 0 +1.21(+0.08%)
Sep 15, 2010 1428 1447 1425 1441 0 -0.89(-0.06%)
Sep 14, 2010 1429 1456 1427 1442 0 +1.96(+0.14%)
Sep 13, 2010 1421 1448 1423 1440 0 +22.72(+1.60%)
Sep 10, 2010 1407 1427 1407 1418 0 +2.30(+0.16%)
Sep 09, 2010 1421 1431 1405 1415 0 +8.61(+0.61%)
Sep 08, 2010 1391 1419 1395 1407 0 +10.05(+0.72%)
Sep 07, 2010 1400 1412 1391 1397 0 -17.12(-1.21%)
Sep 03, 2010 1414 1414 1414 0 +12.35(+0.88%)
Sep 02, 2010 1383 1408 1379 1401 0 +18.14(+1.31%)
Sep 01, 2010 1351 1390 1353 1383 0 +52.35(+3.93%)
Aug 31, 2010 1323 1344 1311 1331 0 -0.47(-0.04%)
Aug 30, 2010 1337 1353 1329 1331 0 -14.20(-1.06%)
Aug 27, 2010 1341 1357 1318 1346 0 +22.80(+1.72%)
Aug 26, 2010 1324 1347 1313 1323 0 +1.32(+0.10%)
Aug 25, 2010 1298 1327 1296 1321 0 +0.45(+0.03%)
Aug 24, 2010 1313 1336 1304 1321 0 -13.67(-1.02%)
Aug 23, 2010 1344 1361 1331 1335 0 -12.09(-0.90%)
Aug 20, 2010 1335 1350 1328 1347 0 -12.69(-0.93%)
Aug 19, 2010 1377 1389 1349 1359 0 -18.77(-1.36%)
Aug 18, 2010 1372 1391 1366 1378 0 +6.63(+0.48%)
Aug 17, 2010 1361 1388 1359 1372 0 +20.80(+1.54%)
Aug 16, 2010 1335 1362 1333 1351 0 +14.18(+1.06%)
Aug 13, 2010 1331 1350 1331 1337 0 -8.29(-0.62%)
Aug 12, 2010 1322 1354 1322 1345 0 -3.46(-0.26%)
Aug 11, 2010 1370 1379 1340 1348 0 -68.98(-4.87%)
Aug 10, 2010 1402 1429 1393 1417 0 -21.30(-1.48%)
Aug 09, 2010 1433 1446 1426 1439 0 -8.44(-0.58%)
Aug 06, 2010 1439 1452 1423 1447 0 -1.45(-0.10%)
Aug 05, 2010 1437 1457 1436 1448 0 +0.14(+0.01%)
Aug 04, 2010 1439 1461 1432 1448 0 +2.55(+0.18%)
Aug 03, 2010 1440 1458 1430 1446 0 -5.84(-0.40%)
Aug 02, 2010 1439 1462 1433 1452 0 +32.64(+2.30%)
Jul 30, 2010 1411 1432 1396 1419 0 -0.62(-0.04%)
Jul 29, 2010 1422 1441 1401 1420 0 +5.75(+0.41%)
Jul 28, 2010 1411 1433 1404 1414 0 +6.49(+0.46%)
Jul 27, 2010 1414 1432 1396 1407 0 -16.95(-1.19%)
Jul 26, 2010 1402 1431 1396 1424 0 +19.08(+1.36%)
Jul 23, 2010 1364 1410 1362 1405 0 +36.07(+2.63%)
Jul 22, 2010 1352 1385 1353 1369 0 +47.42(+3.59%)
Jul 21, 2010 1333 1350 1312 1322 0 +4.45(+0.34%)
Jul 20, 2010 1283 1320 1277 1317 0 +17.88(+1.38%)
Jul 19, 2010 1293 1310 1281 1299 0 +5.10(+0.39%)
Jul 16, 2010 1290 1331 1290 1294 0 -38.67(-2.90%)
Jul 15, 2010 1332 1342 1313 1333 0 -5.44(-0.41%)
Jul 14, 2010 1324 1346 1322 1338 0 +1.29(+0.10%)
Jul 13, 2010 1319 1344 1319 1337 0 +31.40(+2.40%)
Jul 12, 2010 1303 1322 1295 1306 0 -22.54(-1.70%)
Jul 09, 2010 1320 1331 1304 1328 0 +15.93(+1.21%)
Jul 08, 2010 1303 1317 1291 1312 0 +20.34(+1.57%)
Jul 07, 2010 1249 1296 1249 1292 0 +43.38(+3.47%)
Jul 06, 2010 1255 1281 1238 1249 0 +8.65(+0.70%)
Jul 02, 2010 1235 1259 1229 1240 0 -3.99(-0.32%)
Jul 01, 2010 1244 1257 1219 1244 0 +3.31(+0.27%)
Jun 30, 2010 1242 1268 1235 1241 0 -8.06(-0.65%)
Jun 29, 2010 1262 1277 1237 1249 0 -60.38(-4.61%)
Jun 25, 2010 1301 1319 1285 1309 0 +10.07(+0.78%)
Jun 24, 2010 1310 1327 1293 1299 0 -26.04(-1.97%)
Jun 23, 2010 1330 1346 1311 1325 0 -7.31(-0.55%)
Jun 22, 2010 1354 1375 1329 1332 0 -34.62(-2.53%)
Jun 21, 2010 1384 1402 1359 1367 0 +4.58(+0.34%)
Jun 18, 2010 1357 1373 1352 1362 0 -3.51(-0.26%)
Jun 17, 2010 1363 1376 1349 1366 0 +0.46(+0.03%)
Jun 16, 2010 1353 1377 1354 1365 0 -8.38(-0.61%)
Jun 15, 2010 1345 1376 1338 1374 0 +42.95(+3.23%)
Jun 14, 2010 1334 1358 1326 1331 0 +10.98(+0.83%)
Jun 11, 2010 1302 1325 1296 1320 0 +5.62(+0.43%)
Jun 10, 2010 1290 1318 1286 1314 0 +51.00(+4.04%)
Jun 09, 2010 1265 1295 1253 1263 0 +3.42(+0.27%)
Jun 08, 2010 1247 1270 1235 1260 0 +22.71(+1.84%)
Jun 07, 2010 1260 1273 1235 1237 0 -23.68(-1.88%)
Jun 04, 2010 1256 1305 1254 1261 0 -55.76(-4.24%)
Jun 03, 2010 1305 1327 1289 1317 0 +17.26(+1.33%)
Jun 02, 2010 1270 1302 1262 1299 0 +34.65(+2.74%)
Jun 01, 2010 1272 1310 1261 1265 0 -26.57(-2.06%)
May 28, 2010 1291 1291 1291 0 -22.91(-1.74%)
May 27, 2010 1280 1316 1281 1314 0 +65.37(+5.23%)
May 26, 2010 1252 1280 1242 1249 0 -6.44(-0.51%)
May 25, 2010 1219 1259 1211 1255 0 -7.04(-0.56%)
May 24, 2010 1268 1291 1257 1262 0 -22.75(-1.77%)
May 21, 2010 1241 1291 1233 1285 0 +39.21(+3.15%)
May 20, 2010 1239 1274 1239 1246 0 -59.25(-4.54%)
May 19, 2010 1312 1329 1282 1305 0 -23.01(-1.73%)
May 18, 2010 1363 1378 1322 1328 0 -24.14(-1.79%)
May 17, 2010 1355 1372 1324 1352 0 -15.02(-1.10%)
May 14, 2010 1363 1399 1352 1367 0 -45.82(-3.24%)
May 13, 2010 1419 1440 1406 1413 0 -10.38(-0.73%)
May 12, 2010 1396 1433 1397 1423 0 +36.12(+2.60%)
May 11, 2010 1398 1414 1381 1387 0 -12.32(-0.88%)
May 10, 2010 1381 1404 1380 1400 0 +80.10(+6.07%)
May 07, 2010 1347 1366 1301 1320 0 -15.83(-1.19%)
May 06, 2010 1374 1400 1268 1335 0 -41.98(-3.05%)
May 05, 2010 1380 1398 1357 1377 0 -27.11(-1.93%)
May 04, 2010 1429 1435 1393 1404 0 -55.38(-3.79%)
May 03, 2010 1437 1469 1433 1460 0 +24.23(+1.69%)
Apr 30, 2010 1461 1469 1433 1436 0 -25.90(-1.77%)
Apr 29, 2010 1458 1475 1436 1462 0 +24.01(+1.67%)
Apr 28, 2010 1451 1464 1416 1438 0 -10.13(-0.70%)
Apr 27, 2010 1478 1495 1441 1448 0 -48.58(-3.25%)
Apr 26, 2010 1502 1526 1481 1496 0 -10.33(-0.69%)
Apr 23, 2010 1482 1513 1476 1507 0 +23.54(+1.59%)
Apr 22, 2010 1456 1488 1438 1483 0 -42.29(-2.77%)
Apr 21, 2010 1520 1534 1510 1525 0 -7.69(-0.50%)
Apr 20, 2010 1527 1548 1518 1533 0 +9.58(+0.63%)
Apr 19, 2010 1509 1531 1497 1523 0 -8.98(-0.59%)
Apr 16, 2010 1544 1554 1518 1532 0 -19.37(-1.25%)
Apr 15, 2010 1539 1561 1539 1552 0 +4.70(+0.30%)
Apr 14, 2010 1533 1551 1528 1547 0 +16.82(+1.10%)
Apr 13, 2010 1524 1538 1517 1530 0 -7.28(-0.47%)
Apr 12, 2010 1532 1549 1530 1538 0 +2.17(+0.14%)
Apr 09, 2010 1514 1541 1514 1535 0 +19.02(+1.25%)
Apr 08, 2010 1497 1521 1492 1516 0 +1.29(+0.09%)
Apr 07, 2010 1515 1529 1504 1515 0 -11.58(-0.76%)
Apr 06, 2010 1513 1535 1505 1527 0 +7.25(+0.48%)
Apr 05, 2010 1511 1529 1502 1519 0 +10.18(+0.67%)
Apr 01, 2010 1509 1509 1509 0 +14.28(+0.96%)
Mar 31, 2010 1495 1510 1484 1495 0 +0.46(+0.03%)
Mar 30, 2010 1491 1503 1481 1494 0 +18.63(+1.26%)
Mar 29, 2010 1468 1482 1459 1476 0 +9.90(+0.68%)
Mar 26, 2010 1463 1483 1452 1466 0 +6.26(+0.43%)
Mar 25, 2010 1472 1489 1457 1460 0 -3.82(-0.26%)
Mar 24, 2010 1468 1479 1456 1463 0 -24.64(-1.66%)
Mar 23, 2010 1468 1492 1465 1488 0 +26.89(+1.84%)
Mar 22, 2010 1428 1468 1427 1461 0 +17.07(+1.18%)
Mar 19, 2010 1458 1468 1436 1444 0 -21.24(-1.45%)
Mar 18, 2010 1465 1473 1450 1465 0 +1.03(+0.07%)
Mar 17, 2010 1461 1479 1457 1464 0 +9.00(+0.62%)
Mar 16, 2010 1441 1461 1437 1455 0 +17.66(+1.23%)
Mar 15, 2010 1426 1442 1426 1438 0 -9.31(-0.64%)
Mar 12, 2010 1442 1454 1432 1447 0 +15.01(+1.05%)
Mar 11, 2010 1423 1435 1413 1432 0 -4.61(-0.32%)
Mar 10, 2010 1428 1446 1422 1437 0 +4.40(+0.31%)
Mar 09, 2010 1417 1440 1417 1432 0 -8.33(-0.58%)
Mar 08, 2010 1438 1449 1429 1441 0 +3.69(+0.26%)
Mar 05, 2010 1418 1440 1417 1437 0 +24.96(+1.77%)
Mar 04, 2010 1409 1424 1402 1412 0 +2.34(+0.17%)
Mar 03, 2010 1404 1427 1400 1410 0 +9.44(+0.67%)
Mar 02, 2010 1391 1409 1389 1400 0 +6.88(+0.49%)
Mar 01, 2010 1373 1398 1371 1393 0 +21.57(+1.57%)
Feb 26, 2010 1356 1380 1347 1372 0 +8.33(+0.61%)
Feb 25, 2010 1329 1367 1323 1363 0 +10.30(+0.76%)
Feb 24, 2010 1340 1360 1336 1353 0 +13.21(+0.99%)
Feb 23, 2010 1355 1368 1331 1340 0 -25.23(-1.85%)
Feb 22, 2010 1363 1374 1355 1365 0 +11.40(+0.84%)
Feb 19, 2010 1340 1364 1333 1354 0 -4.34(-0.32%)
Feb 18, 2010 1328 1363 1328 1358 0 +53.13(+4.07%)
Feb 17, 2010 1294 1314 1289 1305 0 +10.11(+0.78%)
Feb 16, 2010 1268 1299 1265 1295 0 +26.79(+2.11%)
Feb 12, 2010 1268 1268 1268 0 -10.02(-0.78%)
Feb 11, 2010 1252 1281 1244 1278 0 +28.41(+2.27%)
Feb 10, 2010 1247 1265 1234 1250 0 -11.90(-0.94%)
Feb 09, 2010 1249 1277 1235 1261 0 +32.13(+2.61%)
Feb 08, 2010 1236 1251 1218 1229 0 -8.67(-0.70%)
Feb 05, 2010 1236 1252 1205 1238 0 -7.52(-0.60%)
Feb 04, 2010 1273 1282 1240 1246 0 -47.43(-3.67%)
Feb 03, 2010 1292 1310 1283 1293 0 -12.88(-0.99%)
Feb 02, 2010 1286 1314 1283 1306 0 +33.31(+2.62%)
Feb 01, 2010 1260 1285 1256 1273 0 +5.33(+0.42%)
Jan 29, 2010 1286 1305 1264 1267 0 -24.85(-1.92%)
Jan 28, 2010 1301 1311 1282 1292 0 -12.62(-0.97%)
Jan 27, 2010 1299 1315 1279 1305 0 +17.05(+1.32%)
Jan 26, 2010 1289 1310 1275 1288 0 -9.44(-0.73%)
Jan 25, 2010 1310 1321 1287 1297 0 +13.79(+1.07%)
Jan 22, 2010 1306 1322 1279 1283 0 -32.08(-2.44%)
Jan 21, 2010 1337 1346 1299 1315 0 -27.27(-2.03%)
Jan 20, 2010 1348 1355 1328 1343 0 -38.18(-2.77%)
Jan 19, 2010 1357 1388 1354 1381 0 +3.12(+0.23%)
Jan 15, 2010 1378 1378 1378 0 -16.77(-1.20%)
Jan 14, 2010 1388 1407 1385 1394 0 +8.76(+0.63%)
Jan 13, 2010 1381 1392 1367 1386 0 +9.54(+0.69%)
Jan 12, 2010 1379 1395 1366 1376 0 -22.52(-1.61%)
Jan 11, 2010 1396 1412 1383 1399 0 -2.70(-0.19%)
Jan 08, 2010 1371 1406 1367 1401 0 +25.62(+1.86%)
Jan 07, 2010 1362 1380 1356 1376 0 +6.65(+0.49%)
Jan 06, 2010 1359 1377 1354 1369 0 +7.55(+0.55%)
Jan 05, 2010 1354 1369 1343 1362 0 +7.00(+0.52%)
Jan 04, 2010 1346 1364 1339 1355 0 +31.42(+2.37%)
Dec 31, 2009 1323 1323 1323 0 -11.80(-0.88%)
Dec 30, 2009 1327 1342 1321 1335 0 -2.02(-0.15%)
Dec 29, 2009 1338 1350 1328 1337 0 +5.15(+0.39%)
Dec 28, 2009 1333 1345 1323 1332 0 +0.14(+0.01%)
Dec 24, 2009 1326 1336 1320 1332 0 +7.68(+0.58%)
Dec 23, 2009 1318 1334 1311 1324 0 +8.44(+0.64%)
Dec 22, 2009 1308 1324 1303 1316 0 +15.07(+1.16%)
Dec 21, 2009 1296 1311 1289 1300 0 +13.10(+1.02%)
Dec 18, 2009 1288 1302 1273 1287 0 +4.84(+0.38%)
Dec 17, 2009 1289 1298 1275 1283 0 -17.85(-1.37%)
Dec 16, 2009 1301 1314 1291 1300 0 +6.37(+0.49%)
Dec 15, 2009 1294 1310 1286 1294 0 -13.33(-1.02%)
Dec 14, 2009 1306 1313 1299 1307 0 +22.84(+1.78%)
Dec 11, 2009 1285 1295 1277 1285 0 +7.35(+0.58%)
Dec 10, 2009 1285 1294 1271 1277 0 -2.85(-0.22%)
Dec 09, 2009 1276 1288 1260 1280 0 -1.52(-0.12%)
Dec 08, 2009 1282 1293 1269 1282 0 -8.39(-0.65%)
Dec 07, 2009 1287 1302 1282 1290 0 -8.67(-0.67%)
Dec 04, 2009 1301 1316 1279 1299 0 +9.97(+0.77%)
Dec 03, 2009 1302 1316 1286 1289 0 -9.24(-0.71%)
Dec 02, 2009 1292 1311 1285 1298 0 +4.70(+0.36%)
Dec 01, 2009 1282 1304 1275 1293 0 +27.85(+2.20%)
Nov 30, 2009 1259 1273 1245 1265 0 -2.69(-0.21%)
Nov 27, 2009 1251 1288 1245 1268 0 -32.07(-2.47%)
Nov 25, 2009 1300 1300 1300 0 +16.99(+1.32%)
Nov 24, 2009 1285 1295 1268 1283 0 +0.59(+0.05%)
Nov 23, 2009 1287 1303 1273 1282 0 +20.41(+1.62%)
Nov 20, 2009 1251 1270 1246 1262 0 +1.76(+0.14%)
Nov 19, 2009 1272 1276 1247 1260 0 -35.56(-2.74%)
Nov 18, 2009 1303 1310 1284 1296 0 -5.20(-0.40%)
Nov 17, 2009 1296 1307 1283 1301 0 -20.53(-1.55%)
Nov 16, 2009 1303 1335 1299 1322 0 +10.48(+0.80%)
Nov 13, 2009 1293 1318 1288 1311 0 +13.40(+1.03%)
Nov 12, 2009 1317 1325 1293 1298 0 -26.25(-1.98%)
Nov 11, 2009 1335 1347 1315 1324 0 -2.05(-0.15%)
Nov 10, 2009 1312 1335 1306 1326 0 +2.09(+0.16%)
Nov 09, 2009 1316 1334 1308 1324 0 +22.94(+1.76%)
Nov 06, 2009 1288 1315 1280 1301 0 +10.80(+0.84%)
Nov 05, 2009 1271 1300 1267 1290 0 +29.69(+2.36%)
Nov 04, 2009 1273 1287 1255 1261 0 -2.41(-0.19%)
Nov 03, 2009 1243 1273 1228 1263 0 +8.88(+0.71%)
Nov 02, 2009 1256 1281 1230 1254 0 +8.31(+0.67%)
Oct 30, 2009 1279 1288 1233 1246 0 -51.94(-4.00%)
Oct 29, 2009 1284 1310 1271 1298 0 +20.17(+1.58%)
Oct 28, 2009 1304 1320 1267 1278 0 -42.30(-3.21%)
Oct 27, 2009 1334 1345 1308 1320 0 -14.25(-1.07%)
Oct 26, 2009 1356 1377 1323 1334 0 -28.04(-2.06%)
Oct 23, 2009 1365 1374 1354 1362 0 -21.32(-1.54%)
Oct 22, 2009 1360 1390 1346 1383 0 +21.83(+1.60%)
Oct 21, 2009 1360 1396 1356 1362 0 -2.80(-0.21%)
Oct 20, 2009 1355 1373 1353 1364 0 -10.33(-0.75%)
Oct 19, 2009 1361 1388 1353 1375 0 +18.05(+1.33%)
Oct 16, 2009 1358 1367 1340 1357 0 -22.82(-1.65%)
Oct 15, 2009 1371 1386 1362 1379 0 +1.84(+0.13%)
Oct 14, 2009 1367 1383 1355 1378 0 +44.26(+3.32%)
Oct 13, 2009 1339 1345 1319 1333 0 -7.10(-0.53%)
Oct 12, 2009 1353 1360 1331 1340 0 +11.92(+0.90%)
Oct 09, 2009 1323 1338 1314 1329 0 +5.31(+0.40%)
Oct 08, 2009 1314 1338 1305 1323 0 +38.61(+3.01%)
Oct 07, 2009 1278 1294 1258 1285 0 -2.36(-0.18%)
Oct 06, 2009 1275 1304 1271 1287 0 +24.56(+1.95%)
Oct 05, 2009 1250 1270 1240 1262 0 +9.31(+0.74%)
Oct 02, 2009 1244 1267 1236 1253 0 -11.31(-0.89%)
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.