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 (%)
Nov 30, 2009 1259 1273 1245 1265 0 -2.69(-0.21%)
Nov 27, 2009 1251 1288 1245 1268 0 -32.07(-2.47%)
Nov 25, 2009 1300 1300 1300 0 +16.99(+1.32%)
Nov 24, 2009 1285 1295 1268 1283 0 +0.59(+0.05%)
Nov 23, 2009 1287 1303 1273 1282 0 +20.41(+1.62%)
Nov 20, 2009 1251 1270 1246 1262 0 +1.76(+0.14%)
Nov 19, 2009 1272 1276 1247 1260 0 -35.56(-2.74%)
Nov 18, 2009 1303 1310 1284 1296 0 -5.20(-0.40%)
Nov 17, 2009 1296 1307 1283 1301 0 -20.53(-1.55%)
Nov 16, 2009 1303 1335 1299 1322 0 +10.48(+0.80%)
Nov 13, 2009 1293 1318 1288 1311 0 +13.40(+1.03%)
Nov 12, 2009 1317 1325 1293 1298 0 -26.25(-1.98%)
Nov 11, 2009 1335 1347 1315 1324 0 -2.05(-0.15%)
Nov 10, 2009 1312 1335 1306 1326 0 +2.09(+0.16%)
Nov 09, 2009 1316 1334 1308 1324 0 +22.94(+1.76%)
Nov 06, 2009 1288 1315 1280 1301 0 +10.80(+0.84%)
Nov 05, 2009 1271 1300 1267 1290 0 +29.69(+2.36%)
Nov 04, 2009 1273 1287 1255 1261 0 -2.41(-0.19%)
Nov 03, 2009 1243 1273 1228 1263 0 +8.88(+0.71%)
Nov 02, 2009 1256 1281 1230 1254 0 +8.31(+0.67%)
Oct 30, 2009 1279 1288 1233 1246 0 -51.94(-4.00%)
Oct 29, 2009 1284 1310 1271 1298 0 +20.17(+1.58%)
Oct 28, 2009 1304 1320 1267 1278 0 -42.30(-3.21%)
Oct 27, 2009 1334 1345 1308 1320 0 -14.25(-1.07%)
Oct 26, 2009 1356 1377 1323 1334 0 -28.04(-2.06%)
Oct 23, 2009 1365 1374 1354 1362 0 -21.32(-1.54%)
Oct 22, 2009 1360 1390 1346 1383 0 +21.83(+1.60%)
Oct 21, 2009 1360 1396 1356 1362 0 -2.80(-0.21%)
Oct 20, 2009 1355 1373 1353 1364 0 -10.33(-0.75%)
Oct 19, 2009 1361 1388 1353 1375 0 +18.05(+1.33%)
Oct 16, 2009 1358 1367 1340 1357 0 -22.82(-1.65%)
Oct 15, 2009 1371 1386 1362 1379 0 +1.84(+0.13%)
Oct 14, 2009 1367 1383 1355 1378 0 +44.26(+3.32%)
Oct 13, 2009 1339 1345 1319 1333 0 -7.10(-0.53%)
Oct 12, 2009 1353 1360 1331 1340 0 +11.92(+0.90%)
Oct 09, 2009 1323 1338 1314 1329 0 +5.31(+0.40%)
Oct 08, 2009 1314 1338 1305 1323 0 +38.61(+3.01%)
Oct 07, 2009 1278 1294 1258 1285 0 -2.36(-0.18%)
Oct 06, 2009 1275 1304 1271 1287 0 +24.56(+1.95%)
Oct 05, 2009 1250 1270 1240 1262 0 +9.31(+0.74%)
Oct 02, 2009 1244 1267 1236 1253 0 -11.31(-0.89%)
Oct 01, 2009 1293 1299 1261 1264 0 -40.22(-3.08%)
Sep 30, 2009 1310 1327 1283 1305 0 -0.79(-0.06%)
Sep 29, 2009 1305 1323 1294 1305 0 -3.54(-0.27%)
Sep 28, 2009 1291 1317 1286 1309 0 +15.27(+1.18%)
Sep 25, 2009 1296 1309 1280 1294 0 -17.67(-1.35%)
Sep 24, 2009 1339 1347 1298 1311 0 -24.38(-1.83%)
Sep 23, 2009 1346 1365 1331 1336 0 -9.06(-0.67%)
Sep 22, 2009 1342 1353 1332 1345 0 +22.17(+1.68%)
Sep 21, 2009 1315 1330 1305 1323 0 -11.12(-0.83%)
Sep 18, 2009 1333 1346 1318 1334 0 +3.94(+0.30%)
Sep 17, 2009 1328 1348 1317 1330 0 -6.19(-0.46%)
Sep 16, 2009 1331 1351 1320 1336 0 +15.31(+1.16%)
Sep 15, 2009 1306 1328 1297 1321 0 +11.41(+0.87%)
Sep 14, 2009 1290 1313 1285 1309 0 -0.76(-0.06%)
Sep 11, 2009 1310 1323 1295 1310 0 -4.61(-0.35%)
Sep 10, 2009 1297 1318 1284 1315 0 +34.67(+2.71%)
Sep 09, 2009 1269 1294 1259 1280 0 +32.37(+2.59%)
Sep 08, 2009 1245 1257 1235 1248 0 +22.93(+1.87%)
Sep 04, 2009 1225 1225 1225 0 +14.15(+1.17%)
Sep 03, 2009 1208 1217 1194 1211 0 +13.07(+1.09%)
Sep 02, 2009 1189 1206 1180 1198 0 +2.98(+0.25%)
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.