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 (%)
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%)
Dec 01, 2011 1324 1348 1320 1325 0 -13.55(-1.01%)
Nov 30, 2011 1305 1345 1306 1339 0 +76.64(+6.07%)
Nov 29, 2011 1255 1280 1253 1262 0 -0.92(-0.07%)
Nov 28, 2011 1243 1270 1245 1263 0 +63.86(+5.33%)
Nov 25, 2011 1196 1223 1196 1199 0 -5.38(-0.45%)
Nov 23, 2011 1204 1204 1204 0 -32.47(-2.63%)
Nov 22, 2011 1230 1251 1225 1237 0 -5.89(-0.47%)
Nov 21, 2011 1238 1255 1228 1243 0 -31.29(-2.46%)
Nov 18, 2011 1282 1289 1267 1274 0 +0.57(+0.04%)
Nov 17, 2011 1287 1303 1264 1274 0 -21.06(-1.63%)
Nov 16, 2011 1296 1322 1291 1295 0 -28.95(-2.19%)
Nov 15, 2011 1299 1332 1293 1324 0 +18.60(+1.43%)
Nov 14, 2011 1300 1319 1294 1305 0 -10.27(-0.78%)
Nov 11, 2011 1298 1329 1302 1315 0 +36.33(+2.84%)
Nov 10, 2011 1276 1296 1262 1279 0 +19.47(+1.55%)
Nov 09, 2011 1276 1293 1251 1259 0 -72.97(-5.48%)
Nov 08, 2011 1327 1342 1305 1332 0 +23.47(+1.79%)
Nov 07, 2011 1301 1321 1280 1309 0 -4.64(-0.35%)
Nov 04, 2011 1304 1323 1292 1314 0 -14.00(-1.05%)
Nov 03, 2011 1294 1336 1278 1328 0 +52.83(+4.14%)
Nov 02, 2011 1258 1284 1251 1275 0 +29.58(+2.38%)
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.