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 31, 2016 1624 1637 1612 1622 0 -5.74(-0.35%)
May 27, 2016 1628 1628 1628 1628 0 +0.94(+0.06%)
May 26, 2016 1632 1638 1620 1627 0 +7.52(+0.46%)
May 25, 2016 1613 1626 1608 1619 0 +11.69(+0.73%)
May 24, 2016 1594 1613 1587 1608 0 +17.07(+1.07%)
May 23, 2016 1592 1601 1582 1591 0 +6.56(+0.41%)
May 20, 2016 1583 1593 1576 1584 0 +10.55(+0.67%)
May 19, 2016 1573 1582 1561 1574 0 -12.89(-0.81%)
May 18, 2016 1581 1603 1571 1586 0 +2.86(+0.18%)
May 17, 2016 1590 1606 1577 1584 0 -7.58(-0.48%)
May 16, 2016 1576 1599 1574 1591 0 +18.69(+1.19%)
May 13, 2016 1588 1598 1567 1572 0 -28.18(-1.76%)
May 12, 2016 1609 1614 1588 1601 0 +0.52(+0.03%)
May 11, 2016 1603 1615 1592 1600 0 -1.32(-0.08%)
May 10, 2016 1577 1604 1573 1601 0 +26.90(+1.71%)
May 09, 2016 1586 1590 1570 1575 0 -12.43(-0.78%)
May 06, 2016 1578 1593 1566 1587 0 +5.82(+0.37%)
May 05, 2016 1590 1599 1575 1581 0 -3.71(-0.23%)
May 04, 2016 1595 1602 1578 1585 0 -18.36(-1.15%)
May 03, 2016 1612 1617 1597 1603 0 -15.72(-0.97%)
May 02, 2016 1613 1623 1604 1619 0 +9.44(+0.59%)
Apr 29, 2016 1616 1626 1599 1609 0 -1.31(-0.08%)
Apr 28, 2016 1620 1635 1601 1611 0 -29.06(-1.77%)
Apr 27, 2016 1634 1650 1619 1640 0 +9.78(+0.60%)
Apr 26, 2016 1623 1634 1616 1630 0 +33.28(+2.08%)
Apr 25, 2016 1604 1610 1588 1597 0 -18.88(-1.17%)
Apr 22, 2016 1609 1620 1602 1616 0 +8.27(+0.51%)
Apr 21, 2016 1608 1620 1600 1607 0 -9.88(-0.61%)
Apr 20, 2016 1615 1630 1598 1617 0 +30.14(+1.90%)
Apr 19, 2016 1592 1601 1579 1587 0 +14.46(+0.92%)
Apr 18, 2016 1556 1577 1554 1573 0 +5.78(+0.37%)
Apr 15, 2016 1564 1575 1557 1567 0 -7.04(-0.45%)
Apr 14, 2016 1576 1582 1564 1574 0 +3.65(+0.23%)
Apr 13, 2016 1558 1573 1551 1570 0 +22.52(+1.45%)
Apr 12, 2016 1535 1554 1530 1548 0 +20.29(+1.33%)
Apr 11, 2016 1533 1547 1524 1527 0 -3.21(-0.21%)
Apr 08, 2016 1528 1543 1521 1531 0 +23.23(+1.54%)
Apr 07, 2016 1510 1520 1499 1507 0 -11.16(-0.73%)
Apr 06, 2016 1507 1521 1496 1519 0 +12.81(+0.85%)
Apr 05, 2016 1505 1517 1498 1506 0 -20.59(-1.35%)
Apr 04, 2016 1539 1546 1520 1526 0 -5.35(-0.35%)
Apr 01, 2016 1515 1535 1500 1532 0 -12.08(-0.78%)
Mar 31, 2016 1545 1553 1536 1544 0 -9.22(-0.59%)
Mar 30, 2016 1556 1566 1546 1553 0 +8.81(+0.57%)
Mar 29, 2016 1519 1547 1512 1544 0 +16.63(+1.09%)
Mar 28, 2016 1525 1535 1517 1528 0 +8.97(+0.59%)
Mar 24, 2016 1519 1519 1519 1519 0 -13.12(-0.86%)
Mar 23, 2016 1546 1549 1529 1532 0 -17.72(-1.14%)
Mar 22, 2016 1543 1557 1538 1549 0 +0.62(+0.04%)
Mar 21, 2016 1545 1556 1539 1549 0 -6.30(-0.41%)
Mar 18, 2016 1555 1565 1543 1555 0 +3.25(+0.21%)
Mar 17, 2016 1522 1558 1517 1552 0 +37.82(+2.50%)
Mar 16, 2016 1491 1520 1487 1514 0 +23.66(+1.59%)
Mar 15, 2016 1489 1497 1478 1490 0 -10.38(-0.69%)
Mar 14, 2016 1496 1508 1483 1501 0 +0.07(+0.00%)
Mar 11, 2016 1492 1505 1486 1501 0 +25.38(+1.72%)
Mar 10, 2016 1484 1493 1460 1475 0 +0.55(+0.04%)
Mar 09, 2016 1478 1485 1467 1475 0 -3.88(-0.26%)
Mar 08, 2016 1494 1498 1475 1479 0 -20.72(-1.38%)
Mar 07, 2016 1486 1505 1482 1499 0 +5.23(+0.35%)
Mar 04, 2016 1485 1504 1478 1494 0 +1.80(+0.12%)
Mar 03, 2016 1485 1496 1478 1492 0 +13.99(+0.95%)
Mar 02, 2016 1465 1481 1459 1478 0 +16.08(+1.10%)
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.