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 (%)
Jul 31, 2017 2012 2021 2003 2010 0 +2.80(+0.14%)
Jul 28, 2017 2003 2013 1991 2007 0 +2.80(+0.14%)
Jul 27, 2017 2005 2014 1990 2004 0 +4.71(+0.24%)
Jul 26, 2017 1988 2019 1968 1999 0 -0.76(-0.04%)
Jul 25, 2017 2004 2019 1988 2000 0 +4.87(+0.24%)
Jul 24, 2017 2002 2006 1984 1995 0 -7.33(-0.37%)
Jul 21, 2017 2016 2020 1993 2002 0 -18.57(-0.92%)
Jul 20, 2017 2023 2036 2007 2021 0 -21.63(-1.06%)
Jul 19, 2017 2035 2052 2028 2043 0 +10.65(+0.52%)
Jul 18, 2017 2034 2040 2023 2032 0 +0.81(+0.04%)
Jul 17, 2017 2034 2042 2025 2031 0 -4.67(-0.23%)
Jul 14, 2017 2016 2046 2012 2036 0 +14.57(+0.72%)
Jul 13, 2017 2031 2037 2014 2021 0 -9.88(-0.49%)
Jul 12, 2017 2026 2040 2021 2031 0 +19.07(+0.95%)
Jul 11, 2017 2003 2019 1992 2012 0 +9.27(+0.46%)
Jul 10, 2017 2005 2019 1989 2003 0 -4.57(-0.23%)
Jul 07, 2017 1994 2016 1985 2007 0 +4.40(+0.22%)
Jul 06, 2017 1998 2015 1989 2003 0 -8.43(-0.42%)
Jul 05, 2017 2007 2020 1995 2011 0 +3.03(+0.15%)
Jul 03, 2017 2011 2020 2001 2008 0 +2.10(+0.10%)
Jun 30, 2017 1999 2019 1991 2006 0 +7.88(+0.39%)
Jun 29, 2017 2019 2023 1984 1998 0 -23.64(-1.17%)
Jun 28, 2017 2014 2026 2008 2022 0 +3.45(+0.17%)
Jun 27, 2017 2033 2039 2014 2019 0 -10.82(-0.53%)
Jun 26, 2017 2041 2048 2025 2029 0 -2.71(-0.13%)
Jun 23, 2017 2029 2043 2016 2032 0 +4.65(+0.23%)
Jun 22, 2017 2020 2033 2011 2028 0 +12.55(+0.62%)
Jun 21, 2017 2032 2036 2010 2015 0 -7.54(-0.37%)
Jun 20, 2017 2040 2046 2019 2023 0 -22.07(-1.08%)
Jun 19, 2017 2045 2053 2034 2045 0 +8.78(+0.43%)
Jun 16, 2017 2020 2040 2010 2036 0 +15.55(+0.77%)
Jun 15, 2017 2005 2026 1999 2020 0 -7.66(-0.38%)
Jun 14, 2017 2044 2048 2019 2028 0 -15.73(-0.77%)
Jun 13, 2017 2042 2054 2035 2044 0 +3.44(+0.17%)
Jun 12, 2017 2043 2052 2028 2040 0 -16.64(-0.81%)
Jun 09, 2017 2053 2067 2042 2057 0 +4.67(+0.23%)
Jun 08, 2017 2038 2056 2026 2052 0 +19.38(+0.95%)
Jun 07, 2017 2041 2047 2022 2033 0 -11.54(-0.56%)
Jun 06, 2017 2049 2056 2036 2044 0 -3.63(-0.18%)
Jun 05, 2017 2054 2062 2043 2048 0 -4.90(-0.24%)
Jun 02, 2017 2035 2063 2030 2053 0 +37.49(+1.86%)
Jun 01, 2017 1996 2021 1989 2015 0 +25.12(+1.26%)
May 31, 2017 1992 2003 1974 1990 0 +2.34(+0.12%)
May 30, 2017 1986 1996 1977 1988 0 +1.46(+0.07%)
May 26, 2017 1983 1992 1977 1986 0 -2.78(-0.14%)
May 25, 2017 1983 1994 1973 1989 0 +13.87(+0.70%)
May 24, 2017 1973 1986 1963 1975 0 +15.56(+0.79%)
May 23, 2017 1960 1973 1948 1960 0 -0.57(-0.03%)
May 22, 2017 1955 1973 1949 1960 0 +6.60(+0.34%)
May 19, 2017 1940 1962 1936 1954 0 +19.90(+1.03%)
May 18, 2017 1924 1943 1917 1934 0 -2.09(-0.11%)
May 17, 2017 1956 1957 1930 1936 0 -32.07(-1.63%)
May 16, 2017 1970 1974 1957 1968 0 +10.99(+0.56%)
May 15, 2017 1951 1964 1948 1957 0 +6.24(+0.32%)
May 12, 2017 1951 1960 1939 1951 0 -4.67(-0.24%)
May 11, 2017 1953 1960 1939 1955 0 -2.09(-0.11%)
May 10, 2017 1954 1964 1946 1958 0 +6.59(+0.34%)
May 09, 2017 1953 1962 1942 1951 0 -7.20(-0.37%)
May 08, 2017 1958 1964 1948 1958 0 -5.39(-0.27%)
May 05, 2017 1951 1968 1943 1964 0 +11.63(+0.60%)
May 04, 2017 1944 1958 1934 1952 0 +11.06(+0.57%)
May 03, 2017 1935 1953 1922 1941 0 +2.96(+0.15%)
May 02, 2017 1933 1948 1922 1938 0 +9.83(+0.51%)
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.