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 (%)
Dec 31, 2018 1821 1851 1809 1832 0 +8.72(+0.48%)
Dec 28, 2018 1837 1850 1810 1823 0 +2.98(+0.16%)
Dec 27, 2018 1782 1822 1765 1820 0 +7.87(+0.43%)
Dec 26, 2018 1742 1816 1731 1813 0 +60.94(+3.48%)
Dec 24, 2018 1778 1791 1747 1752 0 -35.68(-2.00%)
Dec 21, 2018 1815 1836 1782 1787 0 -35.69(-1.96%)
Dec 20, 2018 1831 1850 1803 1823 0 -20.39(-1.11%)
Dec 19, 2018 1877 1902 1829 1843 0 -40.02(-2.12%)
Dec 18, 2018 1896 1912 1870 1883 0 +13.80(+0.74%)
Dec 17, 2018 1898 1910 1856 1870 0 -28.44(-1.50%)
Dec 14, 2018 1910 1932 1890 1898 0 -34.20(-1.77%)
Dec 13, 2018 1960 1965 1919 1932 0 -11.49(-0.59%)
Dec 12, 2018 1938 1971 1926 1944 0 +48.32(+2.55%)
Dec 11, 2018 1932 1942 1884 1895 0 -10.80(-0.57%)
Dec 10, 2018 1915 1923 1874 1906 0 -6.91(-0.36%)
Dec 07, 2018 1948 1965 1903 1913 0 -45.73(-2.33%)
Dec 06, 2018 1943 1970 1908 1959 0 -42.35(-2.12%)
Dec 04, 2018 2081 2086 1998 2001 0 -85.79(-4.11%)
Dec 03, 2018 2090 2106 2068 2087 0 +23.12(+1.12%)
Nov 30, 2018 2047 2071 2035 2064 0 +13.19(+0.64%)
Nov 29, 2018 2050 2066 2038 2051 0 -5.48(-0.27%)
Nov 28, 2018 2020 2057 2000 2056 0 +68.40(+3.44%)
Nov 27, 2018 2000 2011 1974 1988 0 -18.18(-0.91%)
Nov 26, 2018 1997 2018 1990 2006 0 +29.12(+1.47%)
Nov 23, 2018 1966 1999 1962 1977 0 -8.20(-0.41%)
Nov 21, 2018 1985 1985 1985 1985 0 +27.54(+1.41%)
Nov 20, 2018 1957 1978 1937 1958 0 -34.26(-1.72%)
Nov 19, 2018 2025 2030 1985 1992 0 -36.64(-1.81%)
Nov 16, 2018 2013 2040 2006 2028 0 +9.34(+0.46%)
Nov 15, 2018 1978 2025 1969 2019 0 +33.35(+1.68%)
Nov 14, 2018 1994 2020 1975 1986 0 +2.89(+0.15%)
Nov 13, 2018 1980 2014 1972 1983 0 +8.40(+0.43%)
Nov 12, 2018 2014 2018 1971 1974 0 -53.35(-2.63%)
Nov 09, 2018 2036 2044 2010 2028 0 -17.70(-0.87%)
Nov 08, 2018 2062 2081 2031 2046 0 -19.37(-0.94%)
Nov 07, 2018 2043 2071 2022 2065 0 +21.64(+1.06%)
Nov 06, 2018 2025 2050 2015 2043 0 +17.85(+0.88%)
Nov 05, 2018 2027 2042 2006 2025 0 -4.73(-0.23%)
Nov 02, 2018 2035 2056 2010 2030 0 +8.14(+0.40%)
Nov 01, 2018 1980 2031 1973 2022 0 +52.21(+2.65%)
Oct 31, 2018 1972 1995 1956 1970 0 +27.24(+1.40%)
Oct 30, 2018 1900 1947 1892 1943 0 +58.32(+3.10%)
Oct 29, 2018 1936 1946 1862 1884 0 -29.47(-1.54%)
Oct 26, 2018 1890 1941 1875 1914 0 +7.23(+0.38%)
Oct 24, 2018 1969 1981 1903 1906 0 -73.73(-3.72%)
Oct 23, 2018 1969 1997 1947 1980 0 -30.25(-1.50%)
Oct 22, 2018 2020 2029 2001 2010 0 -9.01(-0.45%)
Oct 19, 2018 2029 2046 2009 2019 0 -18.86(-0.93%)
Oct 18, 2018 2073 2079 2031 2038 0 -48.78(-2.34%)
Oct 17, 2018 2087 2098 2069 2087 0 -5.08(-0.24%)
Oct 16, 2018 2075 2095 2059 2092 0 +39.17(+1.91%)
Oct 15, 2018 2048 2069 2039 2053 0 -1.04(-0.05%)
Oct 12, 2018 2080 2088 2029 2054 0 +12.35(+0.60%)
Oct 11, 2018 2062 2091 2023 2042 0 -47.45(-2.27%)
Oct 10, 2018 2144 2147 2086 2089 0 -72.65(-3.36%)
Oct 09, 2018 2168 2181 2145 2162 0 -26.21(-1.20%)
Oct 08, 2018 2177 2194 2163 2188 0 -3.07(-0.14%)
Oct 05, 2018 2214 2224 2179 2191 0 -33.29(-1.50%)
Oct 04, 2018 2237 2248 2213 2224 0 -39.03(-1.72%)
Oct 03, 2018 2265 2278 2252 2263 0 +2.89(+0.13%)
Oct 02, 2018 2251 2270 2245 2260 0 -4.72(-0.21%)
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.