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 (%)
Feb 28, 2014 1951 1970 1942 1955 0 +8.21(+0.42%)
Feb 27, 2014 1930 1951 1925 1946 0 +13.55(+0.70%)
Feb 26, 2014 1929 1944 1918 1933 0 +10.59(+0.55%)
Feb 25, 2014 1923 1934 1909 1922 0 +0.40(+0.02%)
Feb 24, 2014 1919 1935 1910 1922 0 +10.15(+0.53%)
Feb 21, 2014 1916 1927 1905 1912 0 -3.03(-0.16%)
Feb 20, 2014 1901 1927 1894 1915 0 +2.00(+0.10%)
Feb 19, 2014 1916 1935 1907 1913 0 -8.13(-0.42%)
Feb 18, 2014 1912 1928 1904 1921 0 +1.93(+0.10%)
Feb 14, 2014 1919 1919 1919 0 +4.84(+0.25%)
Feb 13, 2014 1883 1918 1885 1914 0 -11.97(-0.62%)
Feb 12, 2014 1915 1942 1908 1926 0 +15.15(+0.79%)
Feb 11, 2014 1902 1922 1891 1911 0 +18.81(+0.99%)
Feb 10, 2014 1893 1900 1881 1892 0 +3.50(+0.19%)
Feb 07, 2014 1874 1894 1866 1889 0 +23.65(+1.27%)
Feb 06, 2014 1852 1872 1847 1865 0 +26.60(+1.45%)
Feb 05, 2014 1841 1851 1823 1838 0 +11.26(+0.62%)
Feb 04, 2014 1816 1834 1797 1827 0 +6.91(+0.38%)
Feb 03, 2014 1864 1871 1814 1820 0 -47.49(-2.54%)
Jan 31, 2014 1856 1883 1853 1868 0 -18.86(-1.00%)
Jan 30, 2014 1888 1898 1872 1887 0 +9.38(+0.50%)
Jan 29, 2014 1889 1903 1865 1877 0 -23.72(-1.25%)
Jan 28, 2014 1890 1908 1882 1901 0 +19.40(+1.03%)
Jan 27, 2014 1902 1909 1871 1881 0 -17.25(-0.91%)
Jan 24, 2014 1931 1936 1893 1899 0 -50.69(-2.60%)
Jan 23, 2014 1957 1961 1931 1949 0 +6.74(+0.35%)
Jan 22, 2014 1935 1957 1927 1943 0 -27.11(-1.38%)
Jan 21, 2014 1978 1984 1954 1970 0 -12.65(-0.64%)
Jan 17, 2014 1982 1982 1982 0 +6.45(+0.33%)
Jan 16, 2014 1960 1984 1952 1976 0 +17.30(+0.88%)
Jan 15, 2014 1952 1965 1947 1959 0 +6.47(+0.33%)
Jan 14, 2014 1931 1957 1924 1952 0 +28.09(+1.46%)
Jan 13, 2014 1940 1949 1918 1924 0 -21.55(-1.11%)
Jan 10, 2014 1935 1950 1925 1946 0 +21.16(+1.10%)
Jan 09, 2014 1924 1935 1908 1924 0 +7.61(+0.40%)
Jan 08, 2014 1922 1929 1905 1917 0 -5.70(-0.30%)
Jan 07, 2014 1914 1931 1902 1923 0 +10.28(+0.54%)
Jan 06, 2014 1924 1931 1907 1912 0 -20.24(-1.05%)
Jan 03, 2014 1928 1942 1921 1933 0 +12.40(+0.65%)
Jan 02, 2014 1938 1942 1911 1920 0 -35.27(-1.80%)
Dec 31, 2013 1955 1955 1955 0 +5.72(+0.29%)
Dec 30, 2013 1949 1958 1938 1950 0 -0.62(-0.03%)
Dec 27, 2013 1948 1962 1942 1950 0 +9.93(+0.51%)
Dec 26, 2013 1938 1948 1931 1940 0 +7.92(+0.41%)
Dec 24, 2013 1932 1932 1932 0 +5.89(+0.31%)
Dec 23, 2013 1922 1936 1913 1927 0 +15.03(+0.79%)
Dec 20, 2013 1892 1919 1887 1912 0 +20.84(+1.10%)
Dec 19, 2013 1887 1901 1878 1891 0 +0.74(+0.04%)
Dec 18, 2013 1868 1895 1850 1890 0 +38.26(+2.07%)
Dec 17, 2013 1855 1863 1841 1852 0 -3.29(-0.18%)
Dec 16, 2013 1850 1866 1842 1855 0 +17.31(+0.94%)
Dec 13, 2013 1836 1845 1826 1838 0 +1.93(+0.11%)
Dec 12, 2013 1834 1844 1821 1836 0 -5.40(-0.29%)
Dec 11, 2013 1866 1871 1836 1841 0 -26.14(-1.40%)
Dec 10, 2013 1872 1884 1859 1867 0 -13.72(-0.73%)
Dec 09, 2013 1880 1890 1869 1881 0 +3.76(+0.20%)
Dec 06, 2013 1867 1884 1859 1877 0 +29.52(+1.60%)
Dec 05, 2013 1851 1863 1840 1848 0 -0.07(-0.00%)
Dec 04, 2013 1836 1859 1824 1848 0 -4.88(-0.26%)
Dec 03, 2013 1859 1865 1843 1853 0 -15.97(-0.85%)
Dec 02, 2013 1886 1894 1865 1869 0 -25.98(-1.37%)
Nov 29, 2013 1903 1912 1890 1895 0 -1.12(-0.06%)
Nov 27, 2013 1896 1896 1896 0 +12.11(+0.64%)
Nov 26, 2013 1880 1892 1873 1884 0 +7.85(+0.42%)
Nov 25, 2013 1883 1889 1869 1876 0 -11.20(-0.59%)
Nov 22, 2013 1877 1893 1868 1887 0 +25.80(+1.39%)
Nov 21, 2013 1853 1867 1844 1861 0 +11.92(+0.64%)
Nov 20, 2013 1856 1867 1838 1849 0 -2.91(-0.16%)
Nov 19, 2013 1856 1868 1841 1852 0 -7.40(-0.40%)
Nov 18, 2013 1872 1878 1851 1860 0 -2.78(-0.15%)
Nov 15, 2013 1857 1871 1849 1862 0 +3.77(+0.20%)
Nov 14, 2013 1852 1864 1844 1859 0 +13.26(+0.72%)
Nov 12, 2013 1840 1852 1830 1845 0 -2.13(-0.12%)
Nov 11, 2013 1839 1852 1830 1847 0 +5.20(+0.28%)
Nov 08, 2013 1821 1846 1817 1842 0 +16.59(+0.91%)
Nov 07, 2013 1844 1857 1820 1826 0 -19.51(-1.06%)
Nov 06, 2013 1844 1855 1834 1845 0 +16.06(+0.88%)
Nov 05, 2013 1828 1842 1813 1829 0 -17.35(-0.94%)
Nov 04, 2013 1834 1853 1827 1846 0 +15.10(+0.82%)
Nov 01, 2013 1833 1844 1815 1831 0 -15.19(-0.82%)
Oct 31, 2013 1847 1865 1836 1847 0 +8.17(+0.44%)
Oct 30, 2013 1848 1864 1830 1838 0 -11.45(-0.62%)
Oct 29, 2013 1850 1908 1835 1850 0 +4.30(+0.23%)
Oct 28, 2013 1847 1861 1835 1846 0 -7.00(-0.38%)
Oct 25, 2013 1853 1863 1841 1853 0 +4.36(+0.24%)
Oct 24, 2013 1846 1860 1840 1848 0 +40.28(+2.23%)
Oct 23, 2013 1802 1816 1792 1808 0 +9.26(+0.51%)
Oct 22, 2013 1787 1809 1781 1799 0 +20.91(+1.18%)
Oct 21, 2013 1776 1790 1767 1778 0 +18.68(+1.06%)
Oct 18, 2013 1747 1765 1737 1759 0 +23.74(+1.37%)
Oct 17, 2013 1716 1740 1714 1735 0 +15.46(+0.90%)
Oct 16, 2013 1716 1727 1709 1720 0 +1.76(+0.10%)
Oct 15, 2013 1730 1735 1712 1718 0 -19.86(-1.14%)
Oct 14, 2013 1719 1742 1716 1738 0 +5.08(+0.29%)
Oct 11, 2013 1719 1736 1716 1733 0 +10.90(+0.63%)
Oct 10, 2013 1703 1725 1696 1722 0 +43.48(+2.59%)
Oct 09, 2013 1682 1692 1667 1678 0 -8.15(-0.48%)
Oct 08, 2013 1710 1716 1685 1687 0 -22.51(-1.32%)
Oct 07, 2013 1707 1723 1702 1709 0 -7.86(-0.46%)
Oct 04, 2013 1710 1727 1705 1717 0 +7.32(+0.43%)
Oct 03, 2013 1721 1726 1698 1710 0 -14.60(-0.85%)
Oct 02, 2013 1722 1730 1702 1724 0 -10.13(-0.58%)
Oct 01, 2013 1728 1744 1716 1734 0 +3.38(+0.20%)
Sep 27, 2013 1731 1740 1720 1731 0 -5.94(-0.34%)
Sep 26, 2013 1734 1746 1722 1737 0 +8.17(+0.47%)
Sep 25, 2013 1727 1741 1721 1729 0 +0.37(+0.02%)
Sep 24, 2013 1729 1743 1718 1728 0 +4.56(+0.26%)
Sep 23, 2013 1732 1739 1714 1724 0 -4.74(-0.27%)
Sep 20, 2013 1732 1748 1721 1729 0 -10.57(-0.61%)
Sep 19, 2013 1737 1750 1728 1739 0 +10.10(+0.58%)
Sep 18, 2013 1696 1733 1688 1729 0 +34.24(+2.02%)
Sep 17, 2013 1687 1700 1681 1695 0 +5.63(+0.33%)
Sep 16, 2013 1695 1702 1683 1689 0 +15.67(+0.94%)
Sep 13, 2013 1672 1682 1658 1674 0 -2.63(-0.16%)
Sep 12, 2013 1674 1699 1666 1676 0 +1.80(+0.11%)
Sep 11, 2013 1669 1679 1660 1674 0 +5.38(+0.32%)
Sep 10, 2013 1659 1676 1653 1669 0 +16.04(+0.97%)
Sep 09, 2013 1635 1658 1631 1653 0 +25.42(+1.56%)
Sep 06, 2013 1627 1640 1609 1628 0 +9.45(+0.58%)
Sep 05, 2013 1611 1626 1605 1618 0 +2.87(+0.18%)
Sep 04, 2013 1600 1621 1594 1615 0 +24.10(+1.51%)
Sep 03, 2013 1604 1614 1581 1591 0 +8.49(+0.54%)
Aug 30, 2013 1583 1583 1583 0 -18.71(-1.17%)
Aug 29, 2013 1591 1608 1587 1601 0 -6.26(-0.39%)
Aug 28, 2013 1603 1618 1594 1608 0 -4.64(-0.29%)
Aug 27, 2013 1628 1634 1609 1612 0 -31.40(-1.91%)
Aug 26, 2013 1649 1658 1638 1644 0 -10.06(-0.61%)
Aug 23, 2013 1648 1660 1637 1654 0 +6.50(+0.39%)
Aug 22, 2013 1632 1651 1628 1647 0 +27.63(+1.71%)
Aug 21, 2013 1632 1640 1611 1620 0 -23.01(-1.40%)
Aug 20, 2013 1633 1649 1628 1643 0 +11.57(+0.71%)
Aug 19, 2013 1638 1644 1626 1631 0 -7.49(-0.46%)
Aug 16, 2013 1637 1651 1630 1639 0 -0.31(-0.02%)
Aug 15, 2013 1646 1656 1616 1639 0 -22.86(-1.38%)
Aug 14, 2013 1663 1672 1653 1662 0 -2.91(-0.17%)
Aug 13, 2013 1663 1671 1652 1665 0 +5.82(+0.35%)
Aug 12, 2013 1650 1667 1646 1659 0 -0.58(-0.03%)
Aug 09, 2013 1660 1674 1650 1659 0 -3.71(-0.22%)
Aug 08, 2013 1654 1672 1646 1663 0 +18.65(+1.13%)
Aug 07, 2013 1647 1656 1631 1644 0 -13.85(-0.84%)
Aug 06, 2013 1672 1677 1651 1658 0 -9.38(-0.56%)
Aug 05, 2013 1663 1673 1655 1668 0 -2.42(-0.14%)
Aug 02, 2013 1655 1675 1643 1670 0 +9.14(+0.55%)
Aug 01, 2013 1662 1681 1643 1661 0 +23.40(+1.43%)
Jul 31, 2013 1630 1654 1620 1638 0 -0.63(-0.04%)
Jul 30, 2013 1641 1653 1627 1638 0 +13.03(+0.80%)
Jul 29, 2013 1632 1641 1619 1625 0 -12.66(-0.77%)
Jul 26, 2013 1638 1649 1623 1638 0 -17.03(-1.03%)
Jul 25, 2013 1635 1661 1629 1655 0 -10.73(-0.64%)
Jul 24, 2013 1669 1684 1653 1666 0 +10.02(+0.61%)
Jul 23, 2013 1650 1663 1639 1656 0 +8.99(+0.55%)
Jul 22, 2013 1639 1652 1635 1647 0 +6.72(+0.41%)
Jul 19, 2013 1634 1646 1626 1640 0 +2.78(+0.17%)
Jul 18, 2013 1625 1641 1621 1637 0 +12.98(+0.80%)
Jul 17, 2013 1628 1634 1616 1624 0 +2.11(+0.13%)
Jul 16, 2013 1624 1633 1614 1622 0 +1.94(+0.12%)
Jul 15, 2013 1618 1626 1610 1620 0 +2.55(+0.16%)
Jul 12, 2013 1607 1620 1599 1617 0 +9.05(+0.56%)
Jul 11, 2013 1598 1616 1589 1608 0 +34.11(+2.17%)
Jul 10, 2013 1573 1588 1562 1574 0 +0.44(+0.03%)
Jul 09, 2013 1571 1581 1562 1574 0 +7.71(+0.49%)
Jul 08, 2013 1568 1576 1556 1566 0 +4.20(+0.27%)
Jul 05, 2013 1554 1564 1542 1562 0 +18.06(+1.17%)
Jul 03, 2013 1544 1544 1544 0 +2.72(+0.18%)
Jul 02, 2013 1544 1557 1530 1541 0 -7.09(-0.46%)
Jul 01, 2013 1534 1556 1529 1548 0 +19.25(+1.26%)
Jun 28, 2013 1532 1542 1519 1529 0 +21.14(+1.40%)
Jun 26, 2013 1511 1520 1501 1508 0 +5.74(+0.38%)
Jun 25, 2013 1496 1508 1483 1502 0 +22.47(+1.52%)
Jun 24, 2013 1474 1494 1461 1480 0 -21.92(-1.46%)
Jun 21, 2013 1512 1520 1487 1502 0 -2.65(-0.18%)
Jun 20, 2013 1530 1533 1497 1504 0 -48.85(-3.15%)
Jun 19, 2013 1579 1585 1550 1553 0 -21.28(-1.35%)
Jun 18, 2013 1567 1582 1562 1574 0 +11.38(+0.73%)
Jun 17, 2013 1576 1582 1552 1563 0 +16.67(+1.08%)
Jun 14, 2013 1542 1557 1537 1546 0 -9.68(-0.62%)
Jun 13, 2013 1534 1560 1526 1556 0 +21.01(+1.37%)
Jun 12, 2013 1555 1558 1531 1535 0 -6.36(-0.41%)
Jun 11, 2013 1538 1554 1531 1541 0 -18.26(-1.17%)
Jun 10, 2013 1562 1566 1547 1560 0 +9.49(+0.61%)
Jun 07, 2013 1545 1559 1531 1550 0 +16.12(+1.05%)
Jun 06, 2013 1526 1539 1517 1534 0 +9.34(+0.61%)
Jun 05, 2013 1540 1550 1518 1525 0 -25.53(-1.65%)
Jun 04, 2013 1559 1568 1540 1550 0 -6.53(-0.42%)
Jun 03, 2013 1550 1564 1532 1557 0 +6.14(+0.40%)
May 31, 2013 1565 1579 1545 1551 0 -23.41(-1.49%)
May 30, 2013 1565 1582 1559 1574 0 +18.89(+1.21%)
May 29, 2013 1561 1571 1546 1555 0 -6.69(-0.43%)
May 28, 2013 1572 1582 1552 1562 0 +4.23(+0.27%)
May 24, 2013 1558 1558 1558 0 +2.20(+0.14%)
May 23, 2013 1550 1562 1537 1555 0 -9.90(-0.63%)
May 22, 2013 1590 1602 1556 1565 0 -24.28(-1.53%)
May 21, 2013 1586 1601 1577 1590 0 +8.47(+0.54%)
May 20, 2013 1577 1591 1572 1581 0 +2.73(+0.17%)
May 17, 2013 1563 1581 1559 1578 0 +7.28(+0.46%)
May 16, 2013 1574 1589 1565 1571 0 -30.13(-1.88%)
May 15, 2013 1591 1605 1585 1601 0 +25.33(+1.61%)
May 13, 2013 1579 1585 1566 1576 0 -15.99(-1.00%)
May 10, 2013 1581 1596 1574 1592 0 -5.87(-0.37%)
May 09, 2013 1611 1617 1591 1598 0 -17.63(-1.09%)
May 08, 2013 1605 1620 1600 1615 0 +22.54(+1.42%)
May 07, 2013 1588 1600 1577 1593 0 +11.61(+0.73%)
May 06, 2013 1574 1586 1568 1581 0 +6.49(+0.41%)
May 03, 2013 1569 1584 1559 1575 0 +25.37(+1.64%)
May 02, 2013 1537 1560 1534 1549 0 +12.13(+0.79%)
May 01, 2013 1562 1570 1529 1537 0 -38.71(-2.46%)
Apr 30, 2013 1568 1582 1561 1576 0 -15.07(-0.95%)
Apr 29, 2013 1588 1599 1581 1591 0 +13.35(+0.85%)
Apr 26, 2013 1584 1591 1568 1578 0 -5.32(-0.34%)
Apr 25, 2013 1574 1593 1565 1583 0 +17.14(+1.09%)
Apr 24, 2013 1554 1578 1548 1566 0 +37.42(+2.45%)
Apr 23, 2013 1520 1539 1513 1528 0 +31.06(+2.07%)
Apr 22, 2013 1498 1509 1477 1497 0 -0.23(-0.02%)
Apr 19, 2013 1495 1506 1484 1498 0 +5.88(+0.39%)
Apr 18, 2013 1504 1510 1482 1492 0 -7.61(-0.51%)
Apr 17, 2013 1519 1524 1485 1499 0 -42.70(-2.77%)
Apr 16, 2013 1533 1548 1523 1542 0 +29.40(+1.94%)
Apr 15, 2013 1552 1555 1508 1513 0 -55.88(-3.56%)
Apr 12, 2013 1567 1578 1556 1568 0 -9.05(-0.57%)
Apr 11, 2013 1577 1590 1568 1578 0 +3.33(+0.21%)
Apr 10, 2013 1552 1581 1554 1574 0 +35.93(+2.34%)
Apr 09, 2013 1533 1548 1521 1538 0 +7.50(+0.49%)
Apr 08, 2013 1528 1538 1514 1531 0 -8.07(-0.52%)
Apr 05, 2013 1529 1543 1515 1539 0 -15.74(-1.01%)
Apr 04, 2013 1542 1562 1533 1555 0 +3.76(+0.24%)
Apr 03, 2013 1576 1582 1542 1551 0 -21.69(-1.38%)
Apr 02, 2013 1579 1588 1565 1572 0 +2.35(+0.15%)
Apr 01, 2013 1591 1594 1562 1570 0 -24.06(-1.51%)
Mar 28, 2013 1594 1594 1594 0 +10.81(+0.68%)
Mar 27, 2013 1573 1586 1564 1583 0 -5.83(-0.37%)
Mar 26, 2013 1581 1595 1572 1589 0 +13.61(+0.86%)
Mar 25, 2013 1590 1597 1565 1576 0 -8.04(-0.51%)
Mar 22, 2013 1581 1590 1573 1584 0 +9.11(+0.58%)
Mar 21, 2013 1583 1596 1568 1575 0 -26.08(-1.63%)
Mar 20, 2013 1592 1608 1586 1601 0 +20.22(+1.28%)
Mar 19, 2013 1589 1595 1566 1580 0 -14.01(-0.88%)
Mar 18, 2013 1592 1611 1584 1594 0 -23.23(-1.44%)
Mar 15, 2013 1618 1625 1607 1618 0 +6.07(+0.38%)
Mar 14, 2013 1596 1613 1592 1612 0 +7.54(+0.47%)
Mar 13, 2013 1602 1608 1590 1604 0 +5.83(+0.36%)
Mar 12, 2013 1604 1609 1589 1598 0 -6.64(-0.41%)
Mar 11, 2013 1595 1608 1589 1605 0 +7.79(+0.49%)
Mar 08, 2013 1589 1601 1578 1597 0 +2.17(+0.14%)
Mar 07, 2013 1594 1604 1586 1595 0 +7.09(+0.45%)
Mar 06, 2013 1592 1598 1581 1588 0 -0.06(-0.00%)
Mar 05, 2013 1585 1599 1580 1588 0 +17.90(+1.14%)
Mar 04, 2013 1561 1575 1547 1570 0 -0.38(-0.02%)
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.