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 (%)
Feb 29, 2012 1496 1505 1472 1476 0 -19.61(-1.31%)
Feb 28, 2012 1490 1505 1480 1495 0 +4.58(+0.31%)
Feb 27, 2012 1479 1501 1469 1491 0 -4.58(-0.31%)
Feb 24, 2012 1499 1509 1489 1495 0 -0.02(-0.00%)
Feb 23, 2012 1488 1501 1472 1495 0 -1.96(-0.13%)
Feb 22, 2012 1496 1508 1484 1497 0 -8.35(-0.55%)
Feb 21, 2012 1505 1518 1495 1506 0 -1.05(-0.07%)
Feb 17, 2012 1507 1507 1507 0 -3.88(-0.26%)
Feb 16, 2012 1484 1517 1479 1511 0 -5.08(-0.34%)
Feb 15, 2012 1525 1531 1505 1516 0 -1.63(-0.11%)
Feb 14, 2012 1522 1528 1503 1517 0 -12.57(-0.82%)
Feb 13, 2012 1532 1537 1514 1530 0 +15.16(+1.00%)
Feb 10, 2012 1511 1524 1503 1515 0 -22.76(-1.48%)
Feb 09, 2012 1538 1547 1522 1538 0 +4.89(+0.32%)
Feb 08, 2012 1528 1540 1516 1533 0 +5.47(+0.36%)
Feb 07, 2012 1514 1536 1506 1527 0 +3.64(+0.24%)
Feb 06, 2012 1515 1533 1510 1524 0 -5.02(-0.33%)
Feb 03, 2012 1515 1536 1510 1529 0 +27.33(+1.82%)
Feb 02, 2012 1504 1512 1495 1501 0 +0.47(+0.03%)
Feb 01, 2012 1485 1512 1477 1501 0 +34.97(+2.39%)
Jan 31, 2012 1483 1488 1455 1466 0 +6.73(+0.46%)
Jan 30, 2012 1445 1467 1442 1459 0 -8.06(-0.55%)
Jan 27, 2012 1456 1478 1451 1467 0 +0.02(+0.00%)
Jan 26, 2012 1472 1485 1452 1467 0 -2.32(-0.16%)
Jan 25, 2012 1448 1477 1433 1469 0 +8.99(+0.62%)
Jan 24, 2012 1437 1466 1427 1460 0 -5.14(-0.35%)
Jan 23, 2012 1466 1479 1456 1466 0 +2.43(+0.17%)
Jan 20, 2012 1462 1472 1450 1463 0 -16.54(-1.12%)
Jan 19, 2012 1472 1487 1462 1480 0 +18.68(+1.28%)
Jan 18, 2012 1438 1464 1432 1461 0 +30.23(+2.11%)
Jan 17, 2012 1440 1449 1427 1431 0 +12.76(+0.90%)
Jan 13, 2012 1418 1418 1418 0 -14.32(-1.00%)
Jan 12, 2012 1422 1436 1409 1432 0 +21.66(+1.54%)
Jan 11, 2012 1397 1416 1393 1411 0 +12.77(+0.91%)
Jan 10, 2012 1387 1404 1380 1398 0 +25.62(+1.87%)
Jan 09, 2012 1362 1378 1354 1372 0 +17.13(+1.26%)
Jan 06, 2012 1369 1375 1347 1355 0 -19.45(-1.41%)
Jan 05, 2012 1365 1379 1351 1375 0 +1.07(+0.08%)
Jan 04, 2012 1363 1381 1354 1373 0 +50.89(+3.85%)
Dec 30, 2011 1323 1334 1316 1323 0 +1.69(+0.13%)
Dec 29, 2011 1305 1325 1302 1321 0 +20.40(+1.57%)
Dec 28, 2011 1325 1328 1295 1301 0 -23.18(-1.75%)
Dec 27, 2011 1319 1332 1312 1324 0 -2.52(-0.19%)
Dec 23, 2011 1326 1326 1326 0 +29.78(+2.30%)
Dec 21, 2011 1298 1304 1273 1296 0 -6.34(-0.49%)
Dec 20, 2011 1282 1308 1279 1303 0 +48.20(+3.84%)
Dec 19, 2011 1277 1286 1251 1255 0 -11.68(-0.92%)
Dec 16, 2011 1273 1290 1257 1266 0 +1.45(+0.11%)
Dec 15, 2011 1277 1281 1252 1265 0 +4.48(+0.36%)
Dec 14, 2011 1280 1287 1252 1260 0 -31.54(-2.44%)
Dec 13, 2011 1319 1332 1282 1292 0 -18.07(-1.38%)
Dec 12, 2011 1316 1321 1293 1310 0 -26.93(-2.01%)
Dec 09, 2011 1316 1343 1311 1337 0 +33.86(+2.60%)
Dec 08, 2011 1327 1334 1298 1303 0 -49.61(-3.67%)
Dec 07, 2011 1337 1360 1323 1353 0 +5.52(+0.41%)
Dec 06, 2011 1346 1358 1335 1347 0 +0.97(+0.07%)
Dec 05, 2011 1343 1363 1332 1346 0 +16.20(+1.22%)
Dec 02, 2011 1334 1350 1322 1330 0 +4.82(+0.36%)
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.