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 (%)
May 29, 2015 1702 1708 1683 1691 0 -19.99(-1.17%)
May 28, 2015 1708 1716 1700 1711 0 +4.46(+0.26%)
May 27, 2015 1697 1712 1693 1707 0 +17.17(+1.02%)
May 26, 2015 1704 1707 1684 1690 0 -19.47(-1.14%)
May 22, 2015 1709 1709 1709 1709 0 -6.20(-0.36%)
May 21, 2015 1710 1722 1706 1715 0 +7.60(+0.45%)
May 20, 2015 1703 1713 1696 1708 0 -1.98(-0.12%)
May 19, 2015 1715 1720 1701 1710 0 -11.96(-0.69%)
May 18, 2015 1720 1730 1712 1722 0 -2.24(-0.13%)
May 15, 2015 1721 1727 1710 1724 0 +1.42(+0.08%)
May 14, 2015 1715 1727 1707 1722 0 +20.91(+1.23%)
May 13, 2015 1698 1716 1691 1702 0 +16.04(+0.95%)
May 12, 2015 1679 1694 1672 1686 0 -1.85(-0.11%)
May 11, 2015 1687 1698 1680 1687 0 -2.68(-0.16%)
May 08, 2015 1690 1700 1681 1690 0 +20.95(+1.26%)
May 07, 2015 1671 1681 1659 1669 0 -2.39(-0.14%)
May 06, 2015 1681 1687 1658 1672 0 +2.93(+0.18%)
May 05, 2015 1683 1696 1663 1669 0 -12.96(-0.77%)
May 04, 2015 1674 1689 1670 1682 0 -10.43(-0.62%)
May 01, 2015 1685 1699 1672 1692 0 +22.32(+1.34%)
Apr 30, 2015 1670 1693 1655 1670 0 -13.67(-0.81%)
Apr 29, 2015 1683 1695 1668 1683 0 -2.31(-0.14%)
Apr 28, 2015 1679 1693 1670 1686 0 -1.31(-0.08%)
Apr 27, 2015 1681 1700 1672 1687 0 +18.60(+1.11%)
Apr 24, 2015 1675 1680 1657 1668 0 -7.79(-0.46%)
Apr 23, 2015 1661 1683 1656 1676 0 +26.44(+1.60%)
Apr 22, 2015 1657 1664 1632 1650 0 -11.81(-0.71%)
Apr 21, 2015 1665 1673 1652 1661 0 +8.60(+0.52%)
Apr 20, 2015 1654 1666 1645 1653 0 +7.67(+0.47%)
Apr 17, 2015 1652 1656 1637 1645 0 -20.65(-1.24%)
Apr 16, 2015 1668 1674 1656 1666 0 -2.90(-0.17%)
Apr 15, 2015 1658 1675 1654 1669 0 +18.32(+1.11%)
Apr 14, 2015 1644 1655 1637 1650 0 +12.98(+0.79%)
Apr 13, 2015 1641 1648 1632 1637 0 -3.59(-0.22%)
Apr 10, 2015 1637 1645 1628 1641 0 +1.36(+0.08%)
Apr 09, 2015 1639 1650 1629 1640 0 -1.38(-0.08%)
Apr 08, 2015 1645 1653 1630 1641 0 -0.32(-0.02%)
Apr 07, 2015 1652 1660 1637 1641 0 -12.90(-0.78%)
Apr 06, 2015 1638 1666 1634 1654 0 +15.33(+0.94%)
Apr 02, 2015 1639 1639 1639 1639 0 +5.91(+0.36%)
Apr 01, 2015 1635 1641 1620 1633 0 -0.57(-0.03%)
Mar 31, 2015 1628 1641 1621 1634 0 -9.14(-0.56%)
Mar 30, 2015 1635 1651 1632 1643 0 +13.19(+0.81%)
Mar 27, 2015 1625 1633 1617 1630 0 +8.75(+0.54%)
Mar 26, 2015 1621 1630 1611 1621 0 -4.36(-0.27%)
Mar 25, 2015 1652 1656 1624 1625 0 -22.03(-1.34%)
Mar 24, 2015 1649 1659 1639 1647 0 +5.10(+0.31%)
Mar 23, 2015 1650 1658 1637 1642 0 -0.26(-0.02%)
Mar 20, 2015 1635 1649 1627 1642 0 +28.16(+1.74%)
Mar 19, 2015 1619 1625 1606 1614 0 -13.77(-0.85%)
Mar 18, 2015 1595 1636 1586 1628 0 +36.13(+2.27%)
Mar 17, 2015 1585 1596 1575 1592 0 +4.30(+0.27%)
Mar 16, 2015 1572 1592 1568 1588 0 +22.15(+1.41%)
Mar 13, 2015 1569 1575 1551 1565 0 -12.74(-0.81%)
Mar 12, 2015 1569 1583 1562 1578 0 +16.31(+1.04%)
Mar 11, 2015 1562 1569 1552 1562 0 -1.56(-0.10%)
Mar 10, 2015 1571 1578 1560 1563 0 -33.57(-2.10%)
Mar 09, 2015 1596 1604 1586 1597 0 +1.79(+0.11%)
Mar 06, 2015 1607 1615 1590 1595 0 -19.50(-1.21%)
Mar 05, 2015 1618 1624 1606 1615 0 -3.84(-0.24%)
Mar 04, 2015 1619 1627 1602 1619 0 -12.19(-0.75%)
Mar 03, 2015 1632 1634 1627 1631 0 -17.04(-1.03%)
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.