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 (%)
Aug 30, 2019 1998 2007 1984 1995 0 +9.09(+0.46%)
Aug 29, 2019 1969 1992 1966 1986 0 +37.76(+1.94%)
Aug 28, 2019 1935 1958 1919 1948 0 +5.90(+0.30%)
Aug 27, 2019 1950 1956 1934 1942 0 -1.44(-0.07%)
Aug 26, 2019 1961 1967 1935 1943 0 +2.47(+0.13%)
Aug 23, 2019 1975 1986 1935 1941 0 -46.87(-2.36%)
Aug 22, 2019 1993 2003 1975 1988 0 -4.34(-0.22%)
Aug 21, 2019 2004 2007 1985 1992 0 +19.39(+0.98%)
Aug 20, 2019 1985 1991 1969 1973 0 -12.51(-0.63%)
Aug 19, 2019 1983 1996 1973 1985 0 +13.73(+0.70%)
Aug 16, 2019 1953 1984 1949 1971 0 +29.84(+1.54%)
Aug 15, 2019 1935 1951 1923 1942 0 +10.25(+0.53%)
Aug 14, 2019 1954 1975 1926 1931 0 -59.19(-2.97%)
Aug 13, 2019 1964 2016 1960 1991 0 +35.06(+1.79%)
Aug 12, 2019 1973 1986 1948 1956 0 -5.11(-0.26%)
Aug 09, 2019 1967 1982 1948 1961 0 -15.86(-0.80%)
Aug 08, 2019 1963 1986 1945 1976 0 +23.33(+1.19%)
Aug 07, 2019 1940 1961 1915 1953 0 -4.22(-0.22%)
Aug 06, 2019 1946 1968 1931 1957 0 +8.90(+0.46%)
Aug 05, 2019 1962 1973 1931 1948 0 -56.11(-2.80%)
Aug 02, 2019 2005 2025 1981 2005 0 -25.91(-1.28%)
Aug 01, 2019 2058 2082 2018 2031 0 -17.46(-0.85%)
Jul 31, 2019 2072 2095 2026 2048 0 -27.85(-1.34%)
Jul 30, 2019 2052 2084 2040 2076 0 +29.06(+1.42%)
Jul 29, 2019 2054 2060 2038 2047 0 -32.87(-1.58%)
Jul 26, 2019 2088 2093 2068 2080 0 +6.63(+0.32%)
Jul 25, 2019 2088 2107 2052 2073 0 -12.32(-0.59%)
Jul 24, 2019 2056 2092 2046 2085 0 +5.57(+0.27%)
Jul 23, 2019 2047 2083 2043 2080 0 +43.10(+2.12%)
Jul 22, 2019 2037 2049 2028 2037 0 -1.70(-0.08%)
Jul 19, 2019 2034 2053 2028 2038 0 +8.40(+0.41%)
Jul 18, 2019 2020 2039 2008 2030 0 -5.66(-0.28%)
Jul 17, 2019 2059 2065 2033 2036 0 -26.48(-1.28%)
Jul 16, 2019 2053 2081 2044 2062 0 -0.24(-0.01%)
Jul 15, 2019 2069 2073 2052 2062 0 -5.63(-0.27%)
Jul 12, 2019 2043 2072 2038 2068 0 +32.35(+1.59%)
Jul 11, 2019 2039 2046 2017 2036 0 +5.16(+0.25%)
Jul 10, 2019 2041 2054 2025 2030 0 -9.90(-0.49%)
Jul 09, 2019 2042 2054 2032 2040 0 -34.50(-1.66%)
Jul 08, 2019 2083 2095 2069 2075 0 -18.29(-0.87%)
Jul 05, 2019 2099 2111 2062 2093 0 -35.14(-1.65%)
Jul 03, 2019 2126 2133 2117 2128 0 -5.75(-0.27%)
Jul 02, 2019 2139 2151 2121 2134 0 -14.65(-0.68%)
Jul 01, 2019 2153 2171 2132 2149 0 +25.68(+1.21%)
Jun 28, 2019 2106 2129 2102 2123 0 +27.74(+1.32%)
Jun 27, 2019 2095 2107 2081 2095 0 +13.41(+0.64%)
Jun 26, 2019 2083 2092 2074 2082 0 +10.33(+0.50%)
Jun 25, 2019 2084 2090 2067 2072 0 -7.87(-0.38%)
Jun 24, 2019 2082 2095 2074 2079 0 -8.62(-0.41%)
Jun 21, 2019 2092 2106 2079 2088 0 -5.41(-0.26%)
Jun 20, 2019 2083 2098 2065 2093 0 +41.26(+2.01%)
Jun 19, 2019 2055 2058 2034 2052 0 +20.10(+0.99%)
Jun 18, 2019 2013 2044 2005 2032 0 +32.96(+1.65%)
Jun 17, 2019 2011 2019 1996 1999 0 -16.51(-0.82%)
Jun 14, 2019 2020 2030 2002 2016 0 -27.85(-1.36%)
Jun 13, 2019 2039 2052 2027 2043 0 +3.30(+0.16%)
Jun 12, 2019 2048 2059 2033 2040 0 -17.61(-0.86%)
Jun 11, 2019 2073 2082 2050 2058 0 +13.94(+0.68%)
Jun 10, 2019 2041 2061 2036 2044 0 +23.25(+1.15%)
Jun 07, 2019 2004 2032 1997 2021 0 +25.92(+1.30%)
Jun 06, 2019 1996 2007 1978 1995 0 +1.90(+0.10%)
Jun 05, 2019 2001 2008 1974 1993 0 +4.85(+0.24%)
Jun 04, 2019 1953 1991 1944 1988 0 +50.84(+2.62%)
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.