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, 2019 2072 2095 2026 2048 0 -27.85(-1.34%)
Jul 30, 2019 2052 2084 2040 2076 0 +29.06(+1.42%)
Jul 29, 2019 2054 2060 2038 2047 0 -32.87(-1.58%)
Jul 26, 2019 2088 2093 2068 2080 0 +6.63(+0.32%)
Jul 25, 2019 2088 2107 2052 2073 0 -12.32(-0.59%)
Jul 24, 2019 2056 2092 2046 2085 0 +5.57(+0.27%)
Jul 23, 2019 2047 2083 2043 2080 0 +43.10(+2.12%)
Jul 22, 2019 2037 2049 2028 2037 0 -1.70(-0.08%)
Jul 19, 2019 2034 2053 2028 2038 0 +8.40(+0.41%)
Jul 18, 2019 2020 2039 2008 2030 0 -5.66(-0.28%)
Jul 17, 2019 2059 2065 2033 2036 0 -26.48(-1.28%)
Jul 16, 2019 2053 2081 2044 2062 0 -0.24(-0.01%)
Jul 15, 2019 2069 2073 2052 2062 0 -5.63(-0.27%)
Jul 12, 2019 2043 2072 2038 2068 0 +32.35(+1.59%)
Jul 11, 2019 2039 2046 2017 2036 0 +5.16(+0.25%)
Jul 10, 2019 2041 2054 2025 2030 0 -9.90(-0.49%)
Jul 09, 2019 2042 2054 2032 2040 0 -34.50(-1.66%)
Jul 08, 2019 2083 2095 2069 2075 0 -18.29(-0.87%)
Jul 05, 2019 2099 2111 2062 2093 0 -35.14(-1.65%)
Jul 03, 2019 2126 2133 2117 2128 0 -5.75(-0.27%)
Jul 02, 2019 2139 2151 2121 2134 0 -14.65(-0.68%)
Jul 01, 2019 2153 2171 2132 2149 0 +25.68(+1.21%)
Jun 28, 2019 2106 2129 2102 2123 0 +27.74(+1.32%)
Jun 27, 2019 2095 2107 2081 2095 0 +13.41(+0.64%)
Jun 26, 2019 2083 2092 2074 2082 0 +10.33(+0.50%)
Jun 25, 2019 2084 2090 2067 2072 0 -7.87(-0.38%)
Jun 24, 2019 2082 2095 2074 2079 0 -8.62(-0.41%)
Jun 21, 2019 2092 2106 2079 2088 0 -5.41(-0.26%)
Jun 20, 2019 2083 2098 2065 2093 0 +41.26(+2.01%)
Jun 19, 2019 2055 2058 2034 2052 0 +20.10(+0.99%)
Jun 18, 2019 2013 2044 2005 2032 0 +32.96(+1.65%)
Jun 17, 2019 2011 2019 1996 1999 0 -16.51(-0.82%)
Jun 14, 2019 2020 2030 2002 2016 0 -27.85(-1.36%)
Jun 13, 2019 2039 2052 2027 2043 0 +3.30(+0.16%)
Jun 12, 2019 2048 2059 2033 2040 0 -17.61(-0.86%)
Jun 11, 2019 2073 2082 2050 2058 0 +13.94(+0.68%)
Jun 10, 2019 2041 2061 2036 2044 0 +23.25(+1.15%)
Jun 07, 2019 2004 2032 1997 2021 0 +25.92(+1.30%)
Jun 06, 2019 1996 2007 1978 1995 0 +1.90(+0.10%)
Jun 05, 2019 2001 2008 1974 1993 0 +4.85(+0.24%)
Jun 04, 2019 1953 1991 1944 1988 0 +50.84(+2.62%)
Jun 03, 2019 1925 1949 1919 1937 0 +15.52(+0.81%)
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%)
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.