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 (%)
Jan 31, 2013 1528 1540 1518 1530 0 -2.80(-0.18%)
Jan 30, 2013 1534 1549 1524 1533 0 -2.57(-0.17%)
Jan 29, 2013 1527 1539 1522 1535 0 +17.41(+1.15%)
Jan 28, 2013 1525 1529 1510 1518 0 -7.13(-0.47%)
Jan 25, 2013 1521 1530 1512 1525 0 +15.18(+1.01%)
Jan 24, 2013 1495 1517 1488 1510 0 +3.22(+0.21%)
Jan 23, 2013 1500 1516 1494 1506 0 -1.55(-0.10%)
Jan 22, 2013 1498 1512 1490 1508 0 +1.04(+0.07%)
Jan 18, 2013 1507 1507 1507 0 +4.38(+0.29%)
Jan 17, 2013 1502 1513 1488 1503 0 +11.53(+0.77%)
Jan 16, 2013 1486 1498 1480 1491 0 +0.27(+0.02%)
Jan 15, 2013 1481 1498 1475 1491 0 -5.20(-0.35%)
Jan 14, 2013 1500 1508 1488 1496 0 -12.30(-0.82%)
Jan 12, 2013 1509 1515 1498 1508 0 +0.00(+0.00%)
Jan 11, 2013 1509 1515 1498 1508 0 -3.92(-0.26%)
Jan 10, 2013 1509 1518 1495 1512 0 +11.86(+0.79%)
Jan 09, 2013 1489 1507 1485 1500 0 +18.72(+1.26%)
Jan 08, 2013 1484 1493 1471 1482 0 -10.16(-0.68%)
Jan 07, 2013 1484 1497 1477 1492 0 -1.96(-0.13%)
Jan 04, 2013 1481 1497 1475 1494 0 +14.53(+0.98%)
Jan 03, 2013 1479 1494 1471 1479 0 -12.27(-0.82%)
Jan 02, 2013 1494 1499 1472 1491 0 +34.43(+2.36%)
Dec 31, 2012 1457 1457 1457 0 +24.81(+1.73%)
Dec 28, 2012 1433 1444 1426 1432 0 -12.49(-0.86%)
Dec 27, 2012 1446 1452 1429 1445 0 +5.80(+0.40%)
Dec 26, 2012 1444 1453 1434 1439 0 -0.13(-0.01%)
Dec 24, 2012 1439 1439 1439 0 -9.55(-0.66%)
Dec 21, 2012 1437 1454 1430 1449 0 -2.69(-0.19%)
Dec 20, 2012 1450 1458 1439 1451 0 +4.11(+0.28%)
Dec 19, 2012 1452 1460 1441 1447 0 +0.53(+0.04%)
Dec 18, 2012 1432 1450 1426 1447 0 +14.80(+1.03%)
Dec 17, 2012 1424 1436 1419 1432 0 +5.79(+0.41%)
Dec 14, 2012 1423 1435 1417 1426 0 +3.19(+0.22%)
Dec 13, 2012 1425 1434 1415 1423 0 -1.24(-0.09%)
Dec 12, 2012 1426 1438 1420 1424 0 +0.41(+0.03%)
Dec 11, 2012 1419 1432 1412 1424 0 +10.68(+0.76%)
Dec 10, 2012 1406 1419 1400 1413 0 -2.29(-0.16%)
Dec 07, 2012 1412 1419 1401 1415 0 +0.95(+0.07%)
Dec 06, 2012 1413 1420 1403 1414 0 +1.92(+0.14%)
Dec 05, 2012 1406 1421 1396 1412 0 +12.60(+0.90%)
Dec 04, 2012 1397 1407 1387 1400 0 +52.40(+3.89%)
Nov 30, 2012 1348 1355 1338 1347 0 +1.81(+0.13%)
Nov 29, 2012 1344 1353 1332 1346 0 +10.74(+0.80%)
Nov 28, 2012 1315 1339 1306 1335 0 +14.84(+1.12%)
Nov 27, 2012 1322 1335 1314 1320 0 -5.52(-0.42%)
Nov 26, 2012 1323 1336 1314 1326 0 +0.10(+0.01%)
Nov 24, 2012 1316 1330 1310 1325 0 +0.00(+0.00%)
Nov 23, 2012 1316 1330 1310 1325 0 +24.80(+1.91%)
Nov 21, 2012 1301 1301 1301 0 +1.79(+0.14%)
Nov 20, 2012 1295 1306 1283 1299 0 +2.37(+0.18%)
Nov 19, 2012 1287 1301 1283 1296 0 +25.14(+1.98%)
Nov 16, 2012 1266 1277 1254 1271 0 +7.90(+0.63%)
Nov 15, 2012 1272 1282 1255 1263 0 -6.84(-0.54%)
Nov 14, 2012 1292 1300 1265 1270 0 -18.70(-1.45%)
Nov 13, 2012 1281 1303 1273 1289 0 -5.61(-0.43%)
Nov 12, 2012 1295 1305 1287 1295 0 -0.12(-0.01%)
Nov 09, 2012 1287 1310 1282 1295 0 +5.63(+0.44%)
Nov 08, 2012 1300 1310 1285 1289 0 -8.90(-0.69%)
Nov 07, 2012 1305 1314 1287 1298 0 -23.52(-1.78%)
Nov 06, 2012 1317 1332 1309 1322 0 +10.05(+0.77%)
Nov 05, 2012 1296 1317 1290 1311 0 +13.66(+1.05%)
Nov 02, 2012 1320 1327 1293 1298 0 -14.09(-1.07%)
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.