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, 2019 1930 1942 1912 1922 0 -32.94(-1.69%)
May 30, 2019 1947 1968 1939 1954 0 +11.70(+0.60%)
May 29, 2019 1946 1957 1929 1943 0 -16.55(-0.84%)
May 28, 2019 1986 1992 1958 1959 0 -26.81(-1.35%)
May 24, 2019 1992 2000 1976 1986 0 +0.43(+0.02%)
May 23, 2019 1989 2001 1970 1986 0 -39.38(-1.94%)
May 22, 2019 2025 2038 2015 2025 0 -6.10(-0.30%)
May 21, 2019 2017 2039 2012 2031 0 +21.73(+1.08%)
May 20, 2019 2009 2026 1994 2009 0 -19.21(-0.95%)
May 17, 2019 2045 2057 2023 2029 0 -30.58(-1.48%)
May 16, 2019 2055 2075 2039 2059 0 +10.20(+0.50%)
May 15, 2019 2021 2056 2013 2049 0 +10.14(+0.50%)
May 14, 2019 2029 2054 2022 2039 0 +8.08(+0.40%)
May 13, 2019 2046 2052 2016 2031 0 -60.39(-2.89%)
May 10, 2019 2087 2099 2050 2091 0 +5.87(+0.28%)
May 09, 2019 2072 2091 2049 2085 0 -11.74(-0.56%)
May 08, 2019 2112 2119 2086 2097 0 -8.16(-0.39%)
May 07, 2019 2121 2131 2091 2105 0 -51.33(-2.38%)
May 06, 2019 2141 2166 2130 2157 0 -45.99(-2.09%)
May 03, 2019 2185 2206 2179 2203 0 +28.75(+1.32%)
May 02, 2019 2172 2186 2155 2174 0 -5.27(-0.24%)
May 01, 2019 2204 2215 2170 2179 0 -22.16(-1.01%)
Apr 30, 2019 2202 2214 2183 2201 0 +3.85(+0.18%)
Apr 29, 2019 2183 2207 2177 2197 0 +12.68(+0.58%)
Apr 26, 2019 2160 2188 2153 2185 0 +21.02(+0.97%)
Apr 25, 2019 2181 2192 2156 2164 0 -47.85(-2.16%)
Apr 24, 2019 2214 2225 2203 2212 0 -4.04(-0.18%)
Apr 23, 2019 2196 2225 2181 2216 0 +3.67(+0.17%)
Apr 22, 2019 2204 2223 2190 2212 0 -10.00(-0.45%)
Apr 18, 2019 2206 2229 2199 2222 0 +20.09(+0.91%)
Apr 17, 2019 2215 2228 2197 2202 0 +20.44(+0.94%)
Apr 16, 2019 2175 2188 2167 2181 0 +19.08(+0.88%)
Apr 15, 2019 2168 2174 2155 2162 0 +12.88(+0.60%)
Apr 12, 2019 2153 2161 2138 2149 0 +19.67(+0.92%)
Apr 11, 2019 2129 2139 2119 2130 0 +15.70(+0.74%)
Apr 10, 2019 2111 2119 2100 2114 0 +9.35(+0.44%)
Apr 09, 2019 2123 2126 2101 2105 0 -28.11(-1.32%)
Apr 08, 2019 2125 2138 2115 2133 0 +5.00(+0.23%)
Apr 05, 2019 2123 2135 2117 2128 0 +5.45(+0.26%)
Apr 04, 2019 2115 2130 2110 2122 0 +11.83(+0.56%)
Apr 03, 2019 2110 2126 2102 2111 0 +28.18(+1.35%)
Apr 02, 2019 2082 2089 2071 2082 0 +10.83(+0.52%)
Apr 01, 2019 2058 2079 2054 2072 0 +33.46(+1.64%)
Mar 29, 2019 2034 2045 2026 2038 0 +11.69(+0.58%)
Mar 28, 2019 2024 2039 2008 2026 0 +18.17(+0.90%)
Mar 27, 2019 2000 2022 1987 2008 0 +6.67(+0.33%)
Mar 26, 2019 1998 2012 1989 2002 0 +19.98(+1.01%)
Mar 25, 2019 1978 1994 1967 1982 0 +4.61(+0.23%)
Mar 22, 2019 2025 2031 1975 1977 0 -60.30(-2.96%)
Mar 21, 2019 2014 2045 2012 2037 0 +12.11(+0.60%)
Mar 20, 2019 2024 2043 2005 2025 0 -7.89(-0.39%)
Mar 19, 2019 2051 2058 2028 2033 0 -4.76(-0.23%)
Mar 18, 2019 2038 2055 2019 2038 0 +20.48(+1.02%)
Mar 15, 2019 2017 2030 2006 2017 0 +8.00(+0.40%)
Mar 14, 2019 2009 2018 1998 2009 0 -18.14(-0.89%)
Mar 13, 2019 2016 2038 2007 2027 0 +16.02(+0.80%)
Mar 12, 2019 2017 2026 2007 2011 0 +2.19(+0.11%)
Mar 11, 2019 1981 2013 1976 2009 0 +21.98(+1.11%)
Mar 08, 2019 1973 1991 1963 1987 0 -7.04(-0.35%)
Mar 07, 2019 2009 2013 1983 1994 0 -35.17(-1.73%)
Mar 06, 2019 2044 2050 2028 2029 0 -10.91(-0.53%)
Mar 05, 2019 2044 2054 2036 2040 0 -3.36(-0.16%)
Mar 04, 2019 2048 2074 2027 2044 0 -3.69(-0.18%)
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.