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 (%)
Oct 31, 2017 2301 2316 2263 2284 0 +56.86(+2.55%)
Oct 30, 2017 2237 2245 2216 2227 0 -9.79(-0.44%)
Oct 27, 2017 2229 2241 2217 2237 0 +3.03(+0.14%)
Oct 26, 2017 2235 2247 2219 2234 0 +11.71(+0.53%)
Oct 25, 2017 2239 2245 2209 2222 0 -17.49(-0.78%)
Oct 24, 2017 2233 2250 2222 2239 0 +1.76(+0.08%)
Oct 23, 2017 2245 2253 2229 2238 0 +8.37(+0.38%)
Oct 20, 2017 2226 2241 2218 2229 0 +12.01(+0.54%)
Oct 19, 2017 2198 2222 2192 2217 0 +12.72(+0.58%)
Oct 18, 2017 2204 2219 2192 2205 0 -5.76(-0.26%)
Oct 17, 2017 2212 2223 2203 2210 0 -4.62(-0.21%)
Oct 16, 2017 2216 2223 2206 2215 0 +4.68(+0.21%)
Oct 13, 2017 2211 2219 2201 2210 0 +10.50(+0.48%)
Oct 12, 2017 2190 2207 2186 2200 0 +4.12(+0.19%)
Oct 11, 2017 2191 2200 2183 2196 0 +2.94(+0.13%)
Oct 10, 2017 2197 2200 2183 2193 0 +7.12(+0.33%)
Oct 09, 2017 2185 2192 2178 2186 0 +1.65(+0.08%)
Oct 06, 2017 2179 2192 2171 2184 0 -1.15(-0.05%)
Oct 05, 2017 2195 2199 2176 2185 0 -5.09(-0.23%)
Oct 04, 2017 2186 2199 2174 2190 0 +2.64(+0.12%)
Oct 03, 2017 2185 2194 2174 2188 0 +9.14(+0.42%)
Oct 02, 2017 2159 2185 2151 2178 0 +22.78(+1.06%)
Sep 29, 2017 2149 2164 2141 2156 0 +1.85(+0.09%)
Sep 28, 2017 2142 2161 2132 2154 0 +4.95(+0.23%)
Sep 27, 2017 2134 2155 2127 2149 0 +16.37(+0.77%)
Sep 26, 2017 2136 2144 2123 2132 0 -4.56(-0.21%)
Sep 25, 2017 2143 2150 2128 2137 0 -10.47(-0.49%)
Sep 22, 2017 2146 2155 2136 2147 0 +5.48(+0.26%)
Sep 21, 2017 2145 2152 2137 2142 0 +1.36(+0.06%)
Sep 20, 2017 2141 2149 2127 2141 0 -0.86(-0.04%)
Sep 19, 2017 2136 2146 2128 2141 0 +10.14(+0.48%)
Sep 18, 2017 2122 2138 2116 2131 0 +14.11(+0.67%)
Sep 15, 2017 2115 2129 2105 2117 0 +0.23(+0.01%)
Sep 14, 2017 2103 2120 2097 2117 0 +4.55(+0.22%)
Sep 13, 2017 2115 2124 2100 2112 0 +16.53(+0.79%)
Sep 12, 2017 2089 2102 2081 2096 0 +18.82(+0.91%)
Sep 11, 2017 2062 2086 2055 2077 0 +35.47(+1.74%)
Sep 08, 2017 2026 2053 2021 2042 0 +16.28(+0.80%)
Sep 07, 2017 2023 2031 2011 2025 0 +12.87(+0.64%)
Sep 06, 2017 2015 2023 2005 2012 0 +2.27(+0.11%)
Sep 05, 2017 2019 2027 2002 2010 0 +1.80(+0.09%)
Sep 01, 2017 2013 2026 2003 2008 0 -3.81(-0.19%)
Aug 31, 2017 2001 2017 1994 2012 0 +19.91(+1.00%)
Aug 30, 2017 1982 1999 1979 1992 0 -1.23(-0.06%)
Aug 29, 2017 1984 1999 1974 1994 0 +0.00(+0.00%)
Aug 28, 2017 2000 2005 1983 1994 0 -5.22(-0.26%)
Aug 25, 2017 1998 2007 1988 1999 0 +9.08(+0.46%)
Aug 24, 2017 1995 2001 1984 1990 0 -1.80(-0.09%)
Aug 23, 2017 1996 2002 1985 1991 0 -11.18(-0.56%)
Aug 22, 2017 1983 2006 1978 2003 0 +24.37(+1.23%)
Aug 21, 2017 1978 1989 1967 1978 0 -2.08(-0.11%)
Aug 18, 2017 1982 1994 1971 1980 0 -5.85(-0.29%)
Aug 17, 2017 2007 2014 1984 1986 0 -20.82(-1.04%)
Aug 16, 2017 2005 2016 1998 2007 0 +10.46(+0.52%)
Aug 15, 2017 2001 2006 1990 1997 0 -5.50(-0.27%)
Aug 14, 2017 1992 2011 1986 2002 0 +12.19(+0.61%)
Aug 11, 2017 1991 2003 1977 1990 0 +0.25(+0.01%)
Aug 10, 2017 2013 2017 1986 1990 0 -33.41(-1.65%)
Aug 09, 2017 2020 2032 2010 2023 0 -11.10(-0.55%)
Aug 08, 2017 2028 2053 2019 2034 0 -5.00(-0.25%)
Aug 07, 2017 2039 2048 2027 2039 0 +0.47(+0.02%)
Aug 04, 2017 2040 2047 2029 2039 0 -6.96(-0.34%)
Aug 03, 2017 2038 2057 2027 2046 0 -2.14(-0.10%)
Aug 02, 2017 2024 2058 2013 2048 0 +34.87(+1.73%)
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.