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 31, 2010 1323 1344 1311 1331 0 -0.47(-0.04%)
Aug 30, 2010 1337 1353 1329 1331 0 -14.20(-1.06%)
Aug 27, 2010 1341 1357 1318 1346 0 +22.80(+1.72%)
Aug 26, 2010 1324 1347 1313 1323 0 +1.32(+0.10%)
Aug 25, 2010 1298 1327 1296 1321 0 +0.45(+0.03%)
Aug 24, 2010 1313 1336 1304 1321 0 -13.67(-1.02%)
Aug 23, 2010 1344 1361 1331 1335 0 -12.09(-0.90%)
Aug 20, 2010 1335 1350 1328 1347 0 -12.69(-0.93%)
Aug 19, 2010 1377 1389 1349 1359 0 -18.77(-1.36%)
Aug 18, 2010 1372 1391 1366 1378 0 +6.63(+0.48%)
Aug 17, 2010 1361 1388 1359 1372 0 +20.80(+1.54%)
Aug 16, 2010 1335 1362 1333 1351 0 +14.18(+1.06%)
Aug 13, 2010 1331 1350 1331 1337 0 -8.29(-0.62%)
Aug 12, 2010 1322 1354 1322 1345 0 -3.46(-0.26%)
Aug 11, 2010 1370 1379 1340 1348 0 -68.98(-4.87%)
Aug 10, 2010 1402 1429 1393 1417 0 -21.30(-1.48%)
Aug 09, 2010 1433 1446 1426 1439 0 -8.44(-0.58%)
Aug 06, 2010 1439 1452 1423 1447 0 -1.45(-0.10%)
Aug 05, 2010 1437 1457 1436 1448 0 +0.14(+0.01%)
Aug 04, 2010 1439 1461 1432 1448 0 +2.55(+0.18%)
Aug 03, 2010 1440 1458 1430 1446 0 -5.84(-0.40%)
Aug 02, 2010 1439 1462 1433 1452 0 +32.64(+2.30%)
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%)
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.