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 (%)
Mar 31, 2014 1930 1946 1921 1936 0 +29.69(+1.56%)
Mar 28, 2014 1900 1918 1893 1907 0 -7.36(-0.38%)
Mar 27, 2014 1909 1930 1897 1914 0 +4.84(+0.25%)
Mar 26, 2014 1938 1947 1905 1909 0 -18.67(-0.97%)
Mar 25, 2014 1921 1941 1905 1928 0 +9.79(+0.51%)
Mar 24, 2014 1944 1951 1900 1918 0 -14.87(-0.77%)
Mar 21, 2014 1944 1957 1926 1933 0 +1.11(+0.06%)
Mar 20, 2014 1920 1942 1911 1932 0 +1.24(+0.06%)
Mar 19, 2014 1953 1958 1915 1930 0 -18.23(-0.94%)
Mar 18, 2014 1933 1953 1929 1949 0 +24.59(+1.28%)
Mar 17, 2014 1917 1937 1912 1924 0 +25.01(+1.32%)
Mar 14, 2014 1897 1918 1891 1899 0 -11.39(-0.60%)
Mar 13, 2014 1946 1953 1899 1910 0 -41.89(-2.15%)
Mar 12, 2014 1936 1958 1926 1952 0 +10.95(+0.56%)
Mar 11, 2014 1969 1978 1932 1941 0 -21.63(-1.10%)
Mar 10, 2014 1962 1976 1949 1963 0 -6.17(-0.31%)
Mar 07, 2014 1970 1985 1954 1969 0 -5.96(-0.30%)
Mar 06, 2014 1970 1987 1967 1975 0 +6.88(+0.35%)
Mar 05, 2014 1959 1977 1956 1968 0 +9.96(+0.51%)
Mar 04, 2014 1949 1972 1946 1958 0 +37.76(+1.97%)
Mar 03, 2014 1917 1937 1904 1921 0 -34.02(-1.74%)
Feb 28, 2014 1951 1970 1942 1955 0 +8.21(+0.42%)
Feb 27, 2014 1930 1951 1925 1946 0 +13.55(+0.70%)
Feb 26, 2014 1929 1944 1918 1933 0 +10.59(+0.55%)
Feb 25, 2014 1923 1934 1909 1922 0 +0.40(+0.02%)
Feb 24, 2014 1919 1935 1910 1922 0 +10.15(+0.53%)
Feb 21, 2014 1916 1927 1905 1912 0 -3.03(-0.16%)
Feb 20, 2014 1901 1927 1894 1915 0 +2.00(+0.10%)
Feb 19, 2014 1916 1935 1907 1913 0 -8.13(-0.42%)
Feb 18, 2014 1912 1928 1904 1921 0 +1.93(+0.10%)
Feb 14, 2014 1919 1919 1919 0 +4.84(+0.25%)
Feb 13, 2014 1883 1918 1885 1914 0 -11.97(-0.62%)
Feb 12, 2014 1915 1942 1908 1926 0 +15.15(+0.79%)
Feb 11, 2014 1902 1922 1891 1911 0 +18.81(+0.99%)
Feb 10, 2014 1893 1900 1881 1892 0 +3.50(+0.19%)
Feb 07, 2014 1874 1894 1866 1889 0 +23.65(+1.27%)
Feb 06, 2014 1852 1872 1847 1865 0 +26.60(+1.45%)
Feb 05, 2014 1841 1851 1823 1838 0 +11.26(+0.62%)
Feb 04, 2014 1816 1834 1797 1827 0 +6.91(+0.38%)
Feb 03, 2014 1864 1871 1814 1820 0 -47.49(-2.54%)
Jan 31, 2014 1856 1883 1853 1868 0 -18.86(-1.00%)
Jan 30, 2014 1888 1898 1872 1887 0 +9.38(+0.50%)
Jan 29, 2014 1889 1903 1865 1877 0 -23.72(-1.25%)
Jan 28, 2014 1890 1908 1882 1901 0 +19.40(+1.03%)
Jan 27, 2014 1902 1909 1871 1881 0 -17.25(-0.91%)
Jan 24, 2014 1931 1936 1893 1899 0 -50.69(-2.60%)
Jan 23, 2014 1957 1961 1931 1949 0 +6.74(+0.35%)
Jan 22, 2014 1935 1957 1927 1943 0 -27.11(-1.38%)
Jan 21, 2014 1978 1984 1954 1970 0 -12.65(-0.64%)
Jan 17, 2014 1982 1982 1982 0 +6.45(+0.33%)
Jan 16, 2014 1960 1984 1952 1976 0 +17.30(+0.88%)
Jan 15, 2014 1952 1965 1947 1959 0 +6.47(+0.33%)
Jan 14, 2014 1931 1957 1924 1952 0 +28.09(+1.46%)
Jan 13, 2014 1940 1949 1918 1924 0 -21.55(-1.11%)
Jan 10, 2014 1935 1950 1925 1946 0 +21.16(+1.10%)
Jan 09, 2014 1924 1935 1908 1924 0 +7.61(+0.40%)
Jan 08, 2014 1922 1929 1905 1917 0 -5.70(-0.30%)
Jan 07, 2014 1914 1931 1902 1923 0 +10.28(+0.54%)
Jan 06, 2014 1924 1931 1907 1912 0 -20.24(-1.05%)
Jan 03, 2014 1928 1942 1921 1933 0 +12.40(+0.65%)
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.