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 (%)
Nov 30, 2015 1577 1587 1566 1572 0 +2.78(+0.18%)
Nov 27, 2015 1564 1575 1555 1569 0 -1.95(-0.12%)
Nov 25, 2015 1571 1571 1571 1571 0 -2.62(-0.17%)
Nov 24, 2015 1564 1580 1556 1574 0 +12.13(+0.78%)
Nov 23, 2015 1562 1565 1556 1562 0 -11.30(-0.72%)
Nov 20, 2015 1578 1585 1566 1573 0 +5.59(+0.36%)
Nov 19, 2015 1563 1574 1555 1567 0 +1.77(+0.11%)
Nov 18, 2015 1549 1568 1541 1566 0 +21.46(+1.39%)
Nov 17, 2015 1557 1564 1538 1544 0 -4.89(-0.32%)
Nov 16, 2015 1527 1552 1523 1549 0 +17.87(+1.17%)
Nov 13, 2015 1532 1547 1526 1531 0 -7.18(-0.47%)
Nov 12, 2015 1550 1565 1535 1538 0 -28.26(-1.80%)
Nov 11, 2015 1573 1582 1557 1567 0 -1.44(-0.09%)
Nov 10, 2015 1559 1576 1548 1568 0 -7.70(-0.49%)
Nov 09, 2015 1586 1597 1563 1576 0 -9.29(-0.59%)
Nov 06, 2015 1580 1590 1568 1585 0 +3.44(+0.22%)
Nov 05, 2015 1582 1591 1571 1582 0 +3.72(+0.24%)
Nov 04, 2015 1584 1591 1570 1578 0 +0.58(+0.04%)
Nov 03, 2015 1574 1589 1564 1577 0 -1.79(-0.11%)
Nov 02, 2015 1567 1585 1559 1579 0 +22.57(+1.45%)
Oct 30, 2015 1556 1570 1549 1557 0 +6.33(+0.41%)
Oct 29, 2015 1546 1560 1540 1550 0 -1.37(-0.09%)
Oct 28, 2015 1527 1560 1519 1552 0 +40.26(+2.66%)
Oct 27, 2015 1520 1530 1497 1511 0 -24.83(-1.62%)
Oct 26, 2015 1545 1552 1529 1536 0 -2.70(-0.18%)
Oct 23, 2015 1539 1546 1525 1539 0 +28.74(+1.90%)
Oct 22, 2015 1483 1519 1480 1510 0 +34.32(+2.33%)
Oct 21, 2015 1499 1510 1473 1476 0 -13.06(-0.88%)
Oct 20, 2015 1474 1496 1469 1489 0 +17.77(+1.21%)
Oct 19, 2015 1469 1479 1461 1471 0 -15.41(-1.04%)
Oct 16, 2015 1495 1495 1469 1486 0 -21.77(-1.44%)
Oct 15, 2015 1490 1510 1479 1508 0 +24.71(+1.67%)
Oct 14, 2015 1490 1497 1478 1484 0 -5.18(-0.35%)
Oct 13, 2015 1492 1508 1484 1489 0 -24.21(-1.60%)
Oct 12, 2015 1518 1524 1505 1513 0 -11.12(-0.73%)
Oct 09, 2015 1526 1537 1515 1524 0 +9.61(+0.63%)
Oct 08, 2015 1486 1518 1480 1514 0 +22.10(+1.48%)
Oct 07, 2015 1492 1507 1474 1492 0 +9.10(+0.61%)
Oct 06, 2015 1476 1497 1470 1483 0 +0.11(+0.01%)
Oct 05, 2015 1455 1486 1447 1483 0 +34.89(+2.41%)
Oct 02, 2015 1411 1449 1405 1448 0 +29.07(+2.05%)
Oct 01, 2015 1433 1439 1405 1419 0 -8.16(-0.57%)
Sep 30, 2015 1420 1434 1409 1427 0 +27.52(+1.97%)
Sep 29, 2015 1401 1414 1390 1400 0 -1.53(-0.11%)
Sep 28, 2015 1416 1425 1397 1401 0 -17.90(-1.26%)
Sep 25, 2015 1437 1442 1412 1419 0 -17.22(-1.20%)
Sep 24, 2015 1428 1443 1415 1436 0 +2.16(+0.15%)
Sep 23, 2015 1452 1455 1426 1434 0 -17.38(-1.20%)
Sep 22, 2015 1455 1461 1440 1452 0 -26.65(-1.80%)
Sep 21, 2015 1482 1491 1472 1478 0 -1.61(-0.11%)
Sep 18, 2015 1491 1498 1475 1480 0 -36.94(-2.44%)
Sep 17, 2015 1515 1538 1506 1517 0 -3.44(-0.23%)
Sep 16, 2015 1507 1523 1505 1520 0 +15.34(+1.02%)
Sep 15, 2015 1491 1508 1486 1505 0 +11.31(+0.76%)
Sep 14, 2015 1499 1507 1484 1494 0 -9.64(-0.64%)
Sep 11, 2015 1491 1508 1485 1503 0 +4.33(+0.29%)
Sep 10, 2015 1498 1510 1486 1499 0 -2.57(-0.17%)
Sep 09, 2015 1533 1539 1499 1502 0 -24.32(-1.59%)
Sep 08, 2015 1516 1530 1505 1526 0 +35.61(+2.39%)
Sep 04, 2015 1490 1490 1490 1490 0 -32.90(-2.16%)
Sep 03, 2015 1521 1537 1514 1523 0 +9.28(+0.61%)
Sep 02, 2015 1517 1521 1495 1514 0 +11.96(+0.80%)
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.