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 (%)
Sep 30, 2011 1143 1161 1123 1125 0 -47.89(-4.08%)
Sep 29, 2011 1183 1197 1148 1173 0 +29.97(+2.62%)
Sep 28, 2011 1180 1194 1140 1143 0 -32.91(-2.80%)
Sep 27, 2011 1179 1212 1161 1176 0 +37.38(+3.28%)
Sep 26, 2011 1117 1143 1091 1139 0 +27.46(+2.47%)
Sep 23, 2011 1091 1123 1084 1111 0 +5.86(+0.53%)
Sep 22, 2011 1123 1132 1088 1105 0 -53.29(-4.60%)
Sep 21, 2011 1206 1214 1157 1159 0 -41.83(-3.48%)
Sep 20, 2011 1222 1235 1197 1201 0 -19.25(-1.58%)
Sep 19, 2011 1210 1229 1196 1220 0 -27.83(-2.23%)
Sep 16, 2011 1261 1269 1236 1248 0 -10.57(-0.84%)
Sep 15, 2011 1251 1263 1235 1258 0 +32.15(+2.62%)
Sep 14, 2011 1213 1244 1187 1226 0 +21.22(+1.76%)
Sep 13, 2011 1188 1214 1179 1205 0 +17.81(+1.50%)
Sep 12, 2011 1167 1191 1155 1187 0 -0.20(-0.02%)
Sep 09, 2011 1203 1216 1176 1187 0 -42.62(-3.47%)
Sep 08, 2011 1241 1256 1219 1230 0 -31.03(-2.46%)
Sep 07, 2011 1243 1265 1237 1261 0 +40.61(+3.33%)
Sep 06, 2011 1200 1227 1192 1220 0 -52.84(-4.15%)
Sep 02, 2011 1273 1273 1273 0 -52.79(-3.98%)
Sep 01, 2011 1344 1355 1320 1326 0 -21.70(-1.61%)
Aug 31, 2011 1349 1371 1333 1348 0 +19.00(+1.43%)
Aug 30, 2011 1313 1337 1298 1329 0 +13.26(+1.01%)
Aug 29, 2011 1295 1321 1286 1315 0 +42.07(+3.30%)
Aug 26, 2011 1242 1284 1225 1273 0 +24.18(+1.94%)
Aug 25, 2011 1283 1293 1241 1249 0 -30.70(-2.40%)
Aug 24, 2011 1260 1291 1248 1280 0 +19.23(+1.53%)
Aug 23, 2011 1220 1263 1209 1261 0 +53.47(+4.43%)
Aug 22, 2011 1244 1248 1201 1207 0 +0.89(+0.07%)
Aug 19, 2011 1214 1252 1201 1206 0 -27.07(-2.19%)
Aug 18, 2011 1267 1272 1220 1233 0 -90.68(-6.85%)
Aug 17, 2011 1345 1356 1313 1324 0 -11.38(-0.85%)
Aug 16, 2011 1345 1358 1325 1335 0 -29.16(-2.14%)
Aug 15, 2011 1353 1372 1346 1365 0 +17.87(+1.33%)
Aug 12, 2011 1340 1363 1322 1347 0 +16.60(+1.25%)
Aug 11, 2011 1265 1347 1255 1330 0 +62.29(+4.91%)
Aug 10, 2011 1318 1331 1264 1268 0 -67.94(-5.09%)
Aug 09, 2011 1293 1339 1243 1336 0 +106.81(+8.69%)
Aug 08, 2011 1296 1319 1225 1229 0 -120.98(-8.96%)
Aug 05, 2011 1388 1398 1312 1350 0 +7.43(+0.55%)
Aug 04, 2011 1410 1417 1339 1342 0 -115.05(-7.89%)
Aug 03, 2011 1457 1473 1415 1457 0 +6.75(+0.47%)
Aug 02, 2011 1484 1504 1449 1451 0 -54.46(-3.62%)
Aug 01, 2011 1525 1540 1484 1505 0 -9.05(-0.60%)
Jul 29, 2011 1507 1533 1496 1514 0 -2.68(-0.18%)
Jul 28, 2011 1544 1556 1511 1517 0 -26.61(-1.72%)
Jul 27, 2011 1577 1584 1532 1544 0 -42.30(-2.67%)
Jul 26, 2011 1608 1615 1575 1586 0 -18.10(-1.13%)
Jul 25, 2011 1597 1617 1587 1604 0 +8.49(+0.53%)
Jul 22, 2011 1603 1609 1588 1595 0 -9.63(-0.60%)
Jul 21, 2011 1595 1616 1585 1605 0 -1.76(-0.11%)
Jul 20, 2011 1604 1617 1591 1607 0 +13.18(+0.83%)
Jul 19, 2011 1579 1600 1575 1594 0 +25.21(+1.61%)
Jul 18, 2011 1575 1583 1553 1568 0 -31.26(-1.95%)
Jul 15, 2011 1598 1607 1581 1600 0 +3.10(+0.19%)
Jul 14, 2011 1625 1634 1589 1597 0 -24.94(-1.54%)
Jul 13, 2011 1610 1640 1603 1622 0 +30.29(+1.90%)
Jul 12, 2011 1589 1612 1580 1591 0 -9.15(-0.57%)
Jul 11, 2011 1610 1618 1586 1600 0 -41.00(-2.50%)
Jul 08, 2011 1636 1649 1622 1641 0 -15.06(-0.91%)
Jul 07, 2011 1648 1664 1643 1656 0 +30.52(+1.88%)
Jul 06, 2011 1629 1638 1615 1626 0 -6.61(-0.40%)
Jul 05, 2011 1630 1641 1618 1633 0 +2.57(+0.16%)
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.