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, 2008 1270 1319 1244 1302 0 +69.70(+5.66%)
Sep 29, 2008 1298 1313 1167 1232 0 -113.29(-8.42%)
Sep 26, 2008 1340 1357 1308 1346 0 -24.53(-1.79%)
Sep 25, 2008 1368 1387 1350 1370 0 +15.53(+1.15%)
Sep 24, 2008 1391 1400 1336 1355 0 -26.35(-1.91%)
Sep 23, 2008 1410 1428 1366 1381 0 -31.52(-2.23%)
Sep 22, 2008 1450 1465 1402 1413 0 -56.04(-3.82%)
Sep 19, 2008 1446 1505 1400 1469 0 +89.22(+6.47%)
Sep 18, 2008 1349 1398 1285 1379 0 +48.98(+3.68%)
Sep 17, 2008 1378 1386 1312 1330 0 -72.97(-5.20%)
Sep 16, 2008 1372 1412 1340 1403 0 +12.68(+0.91%)
Sep 15, 2008 1397 1436 1374 1391 0 -58.88(-4.06%)
Sep 12, 2008 1435 1462 1419 1450 0 +15.37(+1.07%)
Sep 11, 2008 1412 1446 1387 1434 0 -7.84(-0.54%)
Sep 10, 2008 1441 1465 1412 1442 0 +28.69(+2.03%)
Sep 09, 2008 1487 1495 1410 1413 0 -85.71(-5.72%)
Sep 08, 2008 1530 1548 1473 1499 0 -3.58(-0.24%)
Sep 05, 2008 1505 1521 1471 1503 0 -2.73(-0.18%)
Sep 04, 2008 1567 1572 1463 1505 0 -87.80(-5.51%)
Sep 03, 2008 1604 1618 1569 1593 0 -0.91(-0.06%)
Sep 02, 2008 1636 1650 1583 1594 0 -11.99(-0.75%)
Sep 01, 2008 1621 1632 1599 1606 0 +0.00(+0.00%)
Aug 29, 2008 1621 1632 1599 1606 0 -6.04(-0.37%)
Aug 28, 2008 1606 1628 1586 1612 0 +36.04(+2.29%)
Aug 27, 2008 1571 1592 1557 1576 0 +27.09(+1.75%)
Aug 26, 2008 1544 1567 1527 1549 0 +9.86(+0.64%)
Aug 25, 2008 1567 1574 1531 1539 0 -36.87(-2.34%)
Aug 22, 2008 1571 1588 1557 1576 0 +10.59(+0.68%)
Aug 21, 2008 1559 1581 1544 1565 0 -2.06(-0.13%)
Aug 20, 2008 1566 1579 1539 1568 0 -2.69(-0.17%)
Aug 19, 2008 1577 1589 1551 1570 0 -26.82(-1.68%)
Aug 18, 2008 1623 1634 1587 1597 0 -16.40(-1.02%)
Aug 15, 2008 1614 1630 1593 1613 0 +2.86(+0.18%)
Aug 14, 2008 1595 1625 1584 1611 0 +2.38(+0.15%)
Aug 13, 2008 1604 1622 1573 1608 0 -7.45(-0.46%)
Aug 12, 2008 1618 1637 1598 1616 0 -28.63(-1.74%)
Aug 11, 2008 1633 1666 1611 1644 0 -1.62(-0.10%)
Aug 08, 2008 1614 1657 1604 1646 0 +12.98(+0.79%)
Aug 07, 2008 1643 1664 1618 1633 0 -12.18(-0.74%)
Aug 06, 2008 1631 1660 1613 1645 0 +11.24(+0.69%)
Aug 05, 2008 1602 1644 1591 1634 0 +41.67(+2.62%)
Aug 04, 2008 1636 1644 1580 1592 0 -49.02(-2.99%)
Aug 01, 2008 1669 1682 1619 1641 0 -15.12(-0.91%)
Jul 31, 2008 1679 1696 1650 1656 0 -36.39(-2.15%)
Jul 30, 2008 1673 1704 1653 1693 0 +22.37(+1.34%)
Jul 29, 2008 1665 1682 1630 1670 0 +31.79(+1.94%)
Jul 28, 2008 1670 1682 1626 1639 0 -8.82(-0.54%)
Jul 25, 2008 1651 1669 1623 1647 0 -9.74(-0.59%)
Jul 24, 2008 1703 1712 1644 1657 0 -76.35(-4.40%)
Jul 23, 2008 1742 1763 1716 1733 0 -10.97(-0.63%)
Jul 22, 2008 1705 1753 1685 1744 0 +29.57(+1.72%)
Jul 21, 2008 1716 1733 1690 1715 0 +10.16(+0.60%)
Jul 18, 2008 1710 1732 1683 1705 0 -0.89(-0.05%)
Jul 17, 2008 1700 1728 1675 1706 0 +17.65(+1.05%)
Jul 16, 2008 1649 1700 1627 1688 0 +50.92(+3.11%)
Jul 15, 2008 1630 1663 1596 1637 0 -29.43(-1.77%)
Jul 14, 2008 1682 1694 1643 1666 0 +14.16(+0.86%)
Jul 11, 2008 1635 1674 1614 1652 0 -3.95(-0.24%)
Jul 10, 2008 1644 1666 1619 1656 0 +5.77(+0.35%)
Jul 09, 2008 1686 1703 1644 1650 0 -32.80(-1.95%)
Jul 08, 2008 1663 1692 1631 1683 0 +13.00(+0.78%)
Jul 07, 2008 1682 1710 1646 1670 0 -3.49(-0.21%)
Jul 04, 2008 1678 1696 1646 1674 0 +0.00(+0.00%)
Jul 03, 2008 1678 1696 1646 1674 0 +14.21(+0.86%)
Jul 02, 2008 1731 1739 1649 1660 0 -69.58(-4.02%)
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.