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, 2014 1856 1883 1853 1868 0 -18.86(-1.00%)
Jan 30, 2014 1888 1898 1872 1887 0 +9.38(+0.50%)
Jan 29, 2014 1889 1903 1865 1877 0 -23.72(-1.25%)
Jan 28, 2014 1890 1908 1882 1901 0 +19.40(+1.03%)
Jan 27, 2014 1902 1909 1871 1881 0 -17.25(-0.91%)
Jan 24, 2014 1931 1936 1893 1899 0 -50.69(-2.60%)
Jan 23, 2014 1957 1961 1931 1949 0 +6.74(+0.35%)
Jan 22, 2014 1935 1957 1927 1943 0 -27.11(-1.38%)
Jan 21, 2014 1978 1984 1954 1970 0 -12.65(-0.64%)
Jan 17, 2014 1982 1982 1982 0 +6.45(+0.33%)
Jan 16, 2014 1960 1984 1952 1976 0 +17.30(+0.88%)
Jan 15, 2014 1952 1965 1947 1959 0 +6.47(+0.33%)
Jan 14, 2014 1931 1957 1924 1952 0 +28.09(+1.46%)
Jan 13, 2014 1940 1949 1918 1924 0 -21.55(-1.11%)
Jan 10, 2014 1935 1950 1925 1946 0 +21.16(+1.10%)
Jan 09, 2014 1924 1935 1908 1924 0 +7.61(+0.40%)
Jan 08, 2014 1922 1929 1905 1917 0 -5.70(-0.30%)
Jan 07, 2014 1914 1931 1902 1923 0 +10.28(+0.54%)
Jan 06, 2014 1924 1931 1907 1912 0 -20.24(-1.05%)
Jan 03, 2014 1928 1942 1921 1933 0 +12.40(+0.65%)
Jan 02, 2014 1938 1942 1911 1920 0 -35.27(-1.80%)
Dec 31, 2013 1955 1955 1955 0 +5.72(+0.29%)
Dec 30, 2013 1949 1958 1938 1950 0 -0.62(-0.03%)
Dec 27, 2013 1948 1962 1942 1950 0 +9.93(+0.51%)
Dec 26, 2013 1938 1948 1931 1940 0 +7.92(+0.41%)
Dec 24, 2013 1932 1932 1932 0 +5.89(+0.31%)
Dec 23, 2013 1922 1936 1913 1927 0 +15.03(+0.79%)
Dec 20, 2013 1892 1919 1887 1912 0 +20.84(+1.10%)
Dec 19, 2013 1887 1901 1878 1891 0 +0.74(+0.04%)
Dec 18, 2013 1868 1895 1850 1890 0 +38.26(+2.07%)
Dec 17, 2013 1855 1863 1841 1852 0 -3.29(-0.18%)
Dec 16, 2013 1850 1866 1842 1855 0 +17.31(+0.94%)
Dec 13, 2013 1836 1845 1826 1838 0 +1.93(+0.11%)
Dec 12, 2013 1834 1844 1821 1836 0 -5.40(-0.29%)
Dec 11, 2013 1866 1871 1836 1841 0 -26.14(-1.40%)
Dec 10, 2013 1872 1884 1859 1867 0 -13.72(-0.73%)
Dec 09, 2013 1880 1890 1869 1881 0 +3.76(+0.20%)
Dec 06, 2013 1867 1884 1859 1877 0 +29.52(+1.60%)
Dec 05, 2013 1851 1863 1840 1848 0 -0.07(-0.00%)
Dec 04, 2013 1836 1859 1824 1848 0 -4.88(-0.26%)
Dec 03, 2013 1859 1865 1843 1853 0 -15.97(-0.85%)
Dec 02, 2013 1886 1894 1865 1869 0 -25.98(-1.37%)
Nov 29, 2013 1903 1912 1890 1895 0 -1.12(-0.06%)
Nov 27, 2013 1896 1896 1896 0 +12.11(+0.64%)
Nov 26, 2013 1880 1892 1873 1884 0 +7.85(+0.42%)
Nov 25, 2013 1883 1889 1869 1876 0 -11.20(-0.59%)
Nov 22, 2013 1877 1893 1868 1887 0 +25.80(+1.39%)
Nov 21, 2013 1853 1867 1844 1861 0 +11.92(+0.64%)
Nov 20, 2013 1856 1867 1838 1849 0 -2.91(-0.16%)
Nov 19, 2013 1856 1868 1841 1852 0 -7.40(-0.40%)
Nov 18, 2013 1872 1878 1851 1860 0 -2.78(-0.15%)
Nov 15, 2013 1857 1871 1849 1862 0 +3.77(+0.20%)
Nov 14, 2013 1852 1864 1844 1859 0 +13.26(+0.72%)
Nov 12, 2013 1840 1852 1830 1845 0 -2.13(-0.12%)
Nov 11, 2013 1839 1852 1830 1847 0 +5.20(+0.28%)
Nov 08, 2013 1821 1846 1817 1842 0 +16.59(+0.91%)
Nov 07, 2013 1844 1857 1820 1826 0 -19.51(-1.06%)
Nov 06, 2013 1844 1855 1834 1845 0 +16.06(+0.88%)
Nov 05, 2013 1828 1842 1813 1829 0 -17.35(-0.94%)
Nov 04, 2013 1834 1853 1827 1846 0 +15.10(+0.82%)
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.