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 (%)
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%)
Jun 01, 2018 2276 2301 2268 2290 0 +42.62(+1.90%)
May 31, 2018 2274 2278 2238 2248 0 -34.22(-1.50%)
May 30, 2018 2255 2290 2249 2282 0 +20.63(+0.91%)
May 29, 2018 2269 2281 2251 2261 0 -29.96(-1.31%)
May 25, 2018 2291 2291 2291 2291 0 -10.66(-0.46%)
May 24, 2018 2300 2311 2278 2302 0 -6.23(-0.27%)
May 23, 2018 2306 2316 2289 2308 0 -25.26(-1.08%)
May 22, 2018 2351 2358 2329 2333 0 -9.50(-0.41%)
May 21, 2018 2338 2352 2332 2343 0 +21.22(+0.91%)
May 18, 2018 2320 2334 2312 2322 0 -1.18(-0.05%)
May 17, 2018 2310 2333 2305 2323 0 +8.44(+0.36%)
May 16, 2018 2311 2325 2299 2314 0 +15.00(+0.65%)
May 15, 2018 2294 2308 2282 2299 0 -11.63(-0.50%)
May 14, 2018 2312 2324 2297 2311 0 +2.92(+0.13%)
May 11, 2018 2307 2319 2295 2308 0 +10.37(+0.45%)
May 10, 2018 2285 2305 2272 2298 0 +15.56(+0.68%)
May 09, 2018 2280 2293 2261 2282 0 +8.64(+0.38%)
May 08, 2018 2264 2279 2256 2273 0 +1.39(+0.06%)
May 07, 2018 2262 2281 2252 2272 0 +19.93(+0.88%)
May 04, 2018 2214 2261 2209 2252 0 +27.12(+1.22%)
May 03, 2018 2215 2244 2196 2225 0 -2.27(-0.10%)
May 02, 2018 2230 2257 2218 2227 0 +1.57(+0.07%)
May 01, 2018 2205 2230 2187 2226 0 +7.17(+0.32%)
Apr 30, 2018 2230 2254 2211 2219 0 -16.34(-0.73%)
Apr 27, 2018 2239 2249 2220 2235 0 -12.56(-0.56%)
Apr 26, 2018 2244 2265 2218 2247 0 +24.93(+1.12%)
Apr 25, 2018 2215 2244 2183 2223 0 -12.27(-0.55%)
Apr 24, 2018 2291 2302 2216 2235 0 -46.54(-2.04%)
Apr 23, 2018 2302 2307 2273 2281 0 -16.28(-0.71%)
Apr 20, 2018 2305 2316 2288 2298 0 -10.14(-0.44%)
Apr 19, 2018 2328 2336 2296 2308 0 +9.72(+0.42%)
Apr 18, 2018 2284 2308 2277 2298 0 +23.76(+1.04%)
Apr 17, 2018 2269 2283 2261 2274 0 +10.40(+0.46%)
Apr 16, 2018 2257 2280 2246 2264 0 +17.79(+0.79%)
Apr 13, 2018 2263 2267 2235 2246 0 -1.62(-0.07%)
Apr 12, 2018 2244 2262 2235 2248 0 +20.81(+0.93%)
Apr 11, 2018 2222 2240 2215 2227 0 -8.74(-0.39%)
Apr 10, 2018 2243 2255 2224 2236 0 +30.97(+1.40%)
Apr 09, 2018 2206 2235 2194 2205 0 +15.94(+0.73%)
Apr 06, 2018 2226 2238 2171 2189 0 -53.55(-2.39%)
Apr 05, 2018 2235 2253 2223 2242 0 +24.89(+1.12%)
Apr 04, 2018 2174 2223 2164 2217 0 -34.18(-1.52%)
Apr 03, 2018 2229 2257 2220 2252 0 +20.52(+0.92%)
Apr 02, 2018 2278 2282 2210 2231 0 -41.09(-1.81%)
Mar 29, 2018 2272 2272 2272 2272 0 +18.33(+0.81%)
Mar 28, 2018 2250 2271 2231 2254 0 +13.99(+0.62%)
Mar 27, 2018 2293 2297 2233 2240 0 -22.22(-0.98%)
Mar 26, 2018 2241 2270 2219 2262 0 +51.95(+2.35%)
Mar 23, 2018 2258 2273 2207 2210 0 -47.51(-2.10%)
Mar 22, 2018 2287 2306 2255 2258 0 -58.11(-2.51%)
Mar 21, 2018 2319 2336 2309 2316 0 -3.07(-0.13%)
Mar 20, 2018 2318 2335 2312 2319 0 -8.72(-0.37%)
Mar 19, 2018 2341 2349 2305 2328 0 -28.71(-1.22%)
Mar 16, 2018 2334 2370 2329 2356 0 +9.55(+0.41%)
Mar 15, 2018 2350 2363 2335 2347 0 -9.58(-0.41%)
Mar 14, 2018 2377 2380 2345 2356 0 -1.97(-0.08%)
Mar 13, 2018 2375 2390 2350 2358 0 -17.41(-0.73%)
Mar 12, 2018 2378 2387 2361 2376 0 -11.09(-0.46%)
Mar 09, 2018 2356 2390 2350 2387 0 +34.96(+1.49%)
Mar 08, 2018 2331 2358 2319 2352 0 +25.66(+1.10%)
Mar 07, 2018 2321 2332 2310 2326 0 -7.09(-0.30%)
Mar 06, 2018 2328 2347 2314 2333 0 +28.64(+1.24%)
Mar 05, 2018 2272 2312 2265 2305 0 +8.11(+0.35%)
Mar 02, 2018 2264 2303 2247 2296 0 +21.80(+0.96%)
Mar 01, 2018 2313 2320 2261 2275 0 -45.37(-1.96%)
Feb 28, 2018 2369 2373 2319 2320 0 -44.95(-1.90%)
Feb 27, 2018 2390 2402 2363 2365 0 -7.36(-0.31%)
Feb 26, 2018 2354 2378 2342 2372 0 +11.02(+0.47%)
Feb 23, 2018 2351 2369 2334 2361 0 +24.38(+1.04%)
Feb 22, 2018 2342 2351 2327 2337 0 +14.69(+0.63%)
Feb 21, 2018 2324 2361 2315 2322 0 -7.46(-0.32%)
Feb 20, 2018 2329 2355 2320 2330 0 -14.91(-0.64%)
Feb 16, 2018 2345 2345 2345 2345 0 -19.23(-0.81%)
Feb 15, 2018 2352 2372 2333 2364 0 +32.36(+1.39%)
Feb 14, 2018 2282 2337 2272 2331 0 +29.33(+1.27%)
Feb 13, 2018 2297 2312 2281 2302 0 -7.07(-0.31%)
Feb 12, 2018 2277 2322 2263 2309 0 +37.15(+1.64%)
Feb 09, 2018 2284 2299 2214 2272 0 +15.61(+0.69%)
Feb 08, 2018 2325 2347 2248 2256 0 -96.35(-4.10%)
Feb 07, 2018 2358 2381 2339 2353 0 -14.32(-0.60%)
Feb 06, 2018 2301 2380 2274 2367 0 +8.60(+0.36%)
Feb 05, 2018 2405 2426 2337 2359 0 -86.76(-3.55%)
Feb 02, 2018 2475 2483 2440 2445 0 -50.71(-2.03%)
Feb 01, 2018 2486 2514 2469 2496 0 +4.91(+0.20%)
Jan 31, 2018 2503 2526 2473 2491 0 -17.62(-0.70%)
Jan 30, 2018 2515 2528 2492 2509 0 -20.37(-0.81%)
Jan 29, 2018 2544 2560 2523 2529 0 -30.99(-1.21%)
Jan 26, 2018 2537 2562 2526 2560 0 +47.71(+1.90%)
Jan 25, 2018 2539 2546 2497 2512 0 -1.43(-0.06%)
Jan 24, 2018 2536 2546 2490 2514 0 -16.37(-0.65%)
Jan 23, 2018 2538 2553 2506 2530 0 +9.88(+0.39%)
Jan 22, 2018 2512 2528 2497 2520 0 -0.62(-0.02%)
Jan 19, 2018 2515 2535 2499 2521 0 +14.25(+0.57%)
Jan 18, 2018 2516 2523 2494 2507 0 +4.13(+0.17%)
Jan 17, 2018 2497 2513 2483 2503 0 +14.21(+0.57%)
Jan 16, 2018 2496 2517 2473 2488 0 +8.66(+0.35%)
Jan 12, 2018 2480 2480 2480 2480 0 +29.24(+1.19%)
Jan 11, 2018 2426 2453 2423 2450 0 +24.58(+1.01%)
Jan 10, 2018 2425 2435 2415 2426 0 +5.71(+0.24%)
Jan 09, 2018 2424 2435 2412 2420 0 -0.03(-0.00%)
Jan 08, 2018 2406 2426 2399 2420 0 +10.07(+0.42%)
Jan 05, 2018 2412 2422 2393 2410 0 +6.27(+0.26%)
Jan 04, 2018 2390 2415 2384 2404 0 +23.86(+1.00%)
Jan 03, 2018 2354 2384 2351 2380 0 +22.91(+0.97%)
Jan 02, 2018 2357 2364 2341 2357 0 +13.44(+0.57%)
Dec 29, 2017 2344 2344 2344 2344 0 -10.13(-0.43%)
Dec 28, 2017 2354 2361 2342 2354 0 +4.82(+0.21%)
Dec 27, 2017 2345 2354 2336 2349 0 +6.32(+0.27%)
Dec 26, 2017 2343 2349 2336 2343 0 +0.25(+0.01%)
Dec 22, 2017 2342 2349 2331 2342 0 +6.20(+0.27%)
Dec 21, 2017 2329 2345 2321 2336 0 +14.28(+0.62%)
Dec 20, 2017 2334 2341 2314 2322 0 -0.44(-0.02%)
Dec 19, 2017 2324 2333 2310 2322 0 -3.25(-0.14%)
Dec 18, 2017 2324 2341 2318 2326 0 +34.15(+1.49%)
Dec 15, 2017 2296 2307 2282 2291 0 +5.96(+0.26%)
Dec 14, 2017 2300 2313 2282 2285 0 -6.15(-0.27%)
Dec 13, 2017 2287 2304 2282 2292 0 -4.85(-0.21%)
Dec 12, 2017 2294 2308 2283 2296 0 -5.32(-0.23%)
Dec 11, 2017 2306 2320 2293 2302 0 -7.11(-0.31%)
Dec 08, 2017 2308 2318 2294 2309 0 +9.49(+0.41%)
Dec 07, 2017 2292 2308 2282 2299 0 +21.24(+0.93%)
Dec 06, 2017 2271 2289 2262 2278 0 +16.53(+0.73%)
Dec 05, 2017 2285 2292 2258 2262 0 -16.12(-0.71%)
Dec 04, 2017 2300 2311 2272 2278 0 +5.93(+0.26%)
Dec 01, 2017 2288 2297 2252 2272 0 -25.47(-1.11%)
Nov 30, 2017 2290 2308 2280 2297 0 +0.80(+0.03%)
Nov 29, 2017 2323 2329 2287 2296 0 -28.62(-1.23%)
Nov 28, 2017 2297 2331 2293 2325 0 +24.35(+1.06%)
Nov 27, 2017 2298 2310 2288 2301 0 -5.05(-0.22%)
Nov 24, 2017 2298 2311 2287 2306 0 +18.63(+0.81%)
Nov 22, 2017 2297 2305 2276 2287 0 -13.37(-0.58%)
Nov 21, 2017 2295 2317 2281 2301 0 +14.57(+0.64%)
Nov 20, 2017 2279 2294 2274 2286 0 +8.22(+0.36%)
Nov 17, 2017 2271 2291 2261 2278 0 -4.85(-0.21%)
Nov 16, 2017 2281 2304 2264 2283 0 +37.17(+1.66%)
Nov 15, 2017 2250 2259 2234 2245 0 -18.29(-0.81%)
Nov 14, 2017 2258 2275 2250 2264 0 -13.72(-0.60%)
Nov 13, 2017 2266 2283 2251 2277 0 +3.14(+0.14%)
Nov 10, 2017 2270 2288 2257 2274 0 -6.02(-0.26%)
Nov 09, 2017 2271 2299 2254 2280 0 -14.97(-0.65%)
Nov 08, 2017 2292 2316 2279 2295 0 -1.81(-0.08%)
Nov 07, 2017 2287 2304 2275 2297 0 +11.37(+0.50%)
Nov 06, 2017 2277 2293 2269 2286 0 +0.38(+0.02%)
Nov 03, 2017 2293 2301 2275 2285 0 -2.26(-0.10%)
Nov 02, 2017 2278 2299 2268 2288 0 +1.65(+0.07%)
Nov 01, 2017 2311 2315 2273 2286 0 +2.21(+0.10%)
Oct 31, 2017 2301 2316 2263 2284 0 +56.86(+2.55%)
Oct 30, 2017 2237 2245 2216 2227 0 -9.79(-0.44%)
Oct 27, 2017 2229 2241 2217 2237 0 +3.03(+0.14%)
Oct 26, 2017 2235 2247 2219 2234 0 +11.71(+0.53%)
Oct 25, 2017 2239 2245 2209 2222 0 -17.49(-0.78%)
Oct 24, 2017 2233 2250 2222 2239 0 +1.76(+0.08%)
Oct 23, 2017 2245 2253 2229 2238 0 +8.37(+0.38%)
Oct 20, 2017 2226 2241 2218 2229 0 +12.01(+0.54%)
Oct 19, 2017 2198 2222 2192 2217 0 +12.72(+0.58%)
Oct 18, 2017 2204 2219 2192 2205 0 -5.76(-0.26%)
Oct 17, 2017 2212 2223 2203 2210 0 -4.62(-0.21%)
Oct 16, 2017 2216 2223 2206 2215 0 +4.68(+0.21%)
Oct 13, 2017 2211 2219 2201 2210 0 +10.50(+0.48%)
Oct 12, 2017 2190 2207 2186 2200 0 +4.12(+0.19%)
Oct 11, 2017 2191 2200 2183 2196 0 +2.94(+0.13%)
Oct 10, 2017 2197 2200 2183 2193 0 +7.12(+0.33%)
Oct 09, 2017 2185 2192 2178 2186 0 +1.65(+0.08%)
Oct 06, 2017 2179 2192 2171 2184 0 -1.15(-0.05%)
Oct 05, 2017 2195 2199 2176 2185 0 -5.09(-0.23%)
Oct 04, 2017 2186 2199 2174 2190 0 +2.64(+0.12%)
Oct 03, 2017 2185 2194 2174 2188 0 +9.14(+0.42%)
Oct 02, 2017 2159 2185 2151 2178 0 +22.78(+1.06%)
Sep 29, 2017 2149 2164 2141 2156 0 +1.85(+0.09%)
Sep 28, 2017 2142 2161 2132 2154 0 +4.95(+0.23%)
Sep 27, 2017 2134 2155 2127 2149 0 +16.37(+0.77%)
Sep 26, 2017 2136 2144 2123 2132 0 -4.56(-0.21%)
Sep 25, 2017 2143 2150 2128 2137 0 -10.47(-0.49%)
Sep 22, 2017 2146 2155 2136 2147 0 +5.48(+0.26%)
Sep 21, 2017 2145 2152 2137 2142 0 +1.36(+0.06%)
Sep 20, 2017 2141 2149 2127 2141 0 -0.86(-0.04%)
Sep 19, 2017 2136 2146 2128 2141 0 +10.14(+0.48%)
Sep 18, 2017 2122 2138 2116 2131 0 +14.11(+0.67%)
Sep 15, 2017 2115 2129 2105 2117 0 +0.23(+0.01%)
Sep 14, 2017 2103 2120 2097 2117 0 +4.55(+0.22%)
Sep 13, 2017 2115 2124 2100 2112 0 +16.53(+0.79%)
Sep 12, 2017 2089 2102 2081 2096 0 +18.82(+0.91%)
Sep 11, 2017 2062 2086 2055 2077 0 +35.47(+1.74%)
Sep 08, 2017 2026 2053 2021 2042 0 +16.28(+0.80%)
Sep 07, 2017 2023 2031 2011 2025 0 +12.87(+0.64%)
Sep 06, 2017 2015 2023 2005 2012 0 +2.27(+0.11%)
Sep 05, 2017 2019 2027 2002 2010 0 +1.80(+0.09%)
Sep 01, 2017 2013 2026 2003 2008 0 -3.81(-0.19%)
Aug 31, 2017 2001 2017 1994 2012 0 +19.91(+1.00%)
Aug 30, 2017 1982 1999 1979 1992 0 -1.23(-0.06%)
Aug 29, 2017 1984 1999 1974 1994 0 +0.00(+0.00%)
Aug 28, 2017 2000 2005 1983 1994 0 -5.22(-0.26%)
Aug 25, 2017 1998 2007 1988 1999 0 +9.08(+0.46%)
Aug 24, 2017 1995 2001 1984 1990 0 -1.80(-0.09%)
Aug 23, 2017 1996 2002 1985 1991 0 -11.18(-0.56%)
Aug 22, 2017 1983 2006 1978 2003 0 +24.37(+1.23%)
Aug 21, 2017 1978 1989 1967 1978 0 -2.08(-0.11%)
Aug 18, 2017 1982 1994 1971 1980 0 -5.85(-0.29%)
Aug 17, 2017 2007 2014 1984 1986 0 -20.82(-1.04%)
Aug 16, 2017 2005 2016 1998 2007 0 +10.46(+0.52%)
Aug 15, 2017 2001 2006 1990 1997 0 -5.50(-0.27%)
Aug 14, 2017 1992 2011 1986 2002 0 +12.19(+0.61%)
Aug 11, 2017 1991 2003 1977 1990 0 +0.25(+0.01%)
Aug 10, 2017 2013 2017 1986 1990 0 -33.41(-1.65%)
Aug 09, 2017 2020 2032 2010 2023 0 -11.10(-0.55%)
Aug 08, 2017 2028 2053 2019 2034 0 -5.00(-0.25%)
Aug 07, 2017 2039 2048 2027 2039 0 +0.47(+0.02%)
Aug 04, 2017 2040 2047 2029 2039 0 -6.96(-0.34%)
Aug 03, 2017 2038 2057 2027 2046 0 -2.14(-0.10%)
Aug 02, 2017 2024 2058 2013 2048 0 +34.87(+1.73%)
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.