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, 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%)
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.