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 (%)
Jun 26, 2009 1033 1051 1023 1043 0 +0.61(+0.06%)
Jun 25, 2009 1024 1048 1018 1042 0 +23.18(+2.27%)
Jun 24, 2009 1017 1041 1006 1019 0 +16.68(+1.66%)
Jun 23, 2009 1005 1016 984.39 1002 0 +1.43(+0.14%)
Jun 22, 2009 1025 1029 996.97 1001 0 -45.27(-4.33%)
Jun 19, 2009 1053 1063 1040 1046 0 -1.55(-0.15%)
Jun 18, 2009 1042 1059 1029 1048 0 +4.37(+0.42%)
Jun 17, 2009 1042 1057 1025 1043 0 -2.92(-0.28%)
Jun 16, 2009 1073 1084 1040 1046 0 -17.06(-1.60%)
Jun 15, 2009 1086 1090 1051 1063 0 -45.26(-4.08%)
Jun 12, 2009 1102 1112 1088 1109 0 -5.29(-0.47%)
Jun 11, 2009 1100 1131 1095 1114 0 +20.49(+1.87%)
Jun 10, 2009 1110 1116 1073 1093 0 -0.21(-0.02%)
Jun 09, 2009 1085 1105 1076 1094 0 +14.33(+1.33%)
Jun 08, 2009 1067 1092 1055 1079 0 -20.44(-1.86%)
Jun 05, 2009 1111 1122 1085 1100 0 -4.37(-0.40%)
Jun 04, 2009 1092 1110 1078 1104 0 +17.80(+1.64%)
Jun 03, 2009 1097 1105 1071 1086 0 -30.99(-2.77%)
Jun 02, 2009 1096 1127 1090 1117 0 +10.11(+0.91%)
Jun 01, 2009 1077 1118 1069 1107 0 +54.88(+5.22%)
May 29, 2009 1044 1059 1032 1052 0 +14.31(+1.38%)
May 28, 2009 1033 1049 1009 1038 0 +12.84(+1.25%)
May 27, 2009 1044 1055 1021 1025 0 -21.55(-2.06%)
May 26, 2009 1002 1053 997.58 1047 0 +24.20(+2.37%)
May 25, 2009 1028 1040 1012 1023 0 +0.00(+0.00%)
May 22, 2009 1028 1040 1012 1023 0 +11.20(+1.11%)
May 21, 2009 1025 1038 998.78 1011 0 -23.97(-2.32%)
May 20, 2009 1044 1067 1029 1035 0 +4.79(+0.46%)
May 19, 2009 1021 1049 1007 1030 0 +9.40(+0.92%)
May 18, 2009 997.75 1025 989.31 1021 0 +36.42(+3.70%)
May 15, 2009 986.50 1009 974.77 984.67 0 +3.31(+0.34%)
May 14, 2009 976.90 997.11 963.42 981.36 0 +15.89(+1.65%)
May 13, 2009 992.68 996.26 959.96 965.46 0 -60.30(-5.88%)
May 12, 2009 1048 1056 1006 1026 0 -20.27(-1.94%)
May 11, 2009 1053 1065 1034 1046 0 -37.03(-3.42%)
May 08, 2009 1057 1092 1041 1083 0 +35.03(+3.34%)
May 07, 2009 1078 1086 1031 1048 0 -21.92(-2.05%)
May 06, 2009 1070 1083 1046 1070 0 +16.06(+1.52%)
May 05, 2009 1052 1064 1031 1054 0 -1.42(-0.13%)
May 04, 2009 1039 1059 1031 1055 0 +70.69(+7.18%)
May 01, 2009 972.31 1003 960.98 984.62 0 +12.64(+1.30%)
Apr 30, 2009 980.95 1005 955.60 971.98 0 +1.77(+0.18%)
Apr 29, 2009 940.16 983.49 936.02 970.21 0 +31.50(+3.36%)
Apr 28, 2009 926.92 954.25 917.65 938.71 0 -21.65(-2.25%)
Apr 27, 2009 957.82 979.55 943.94 960.36 0 -24.00(-2.44%)
Apr 24, 2009 966.27 997.60 958.42 984.36 0 +24.15(+2.51%)
Apr 23, 2009 963.08 974.51 937.58 960.21 0 -6.24(-0.65%)
Apr 22, 2009 948.08 996.10 936.10 966.45 0 +24.58(+2.61%)
Apr 21, 2009 908.62 947.82 897.77 941.86 0 +22.43(+2.44%)
Apr 20, 2009 947.17 951.03 914.15 919.43 0 -64.71(-6.57%)
Apr 17, 2009 971.50 994.06 960.78 984.14 0 +11.08(+1.14%)
Apr 16, 2009 958.24 981.07 941.95 973.06 0 +18.53(+1.94%)
Apr 15, 2009 939.25 961.30 931.43 954.53 0 +7.94(+0.84%)
Apr 14, 2009 953.63 968.26 935.19 946.59 0 -19.09(-1.98%)
Apr 13, 2009 944.01 975.00 926.80 965.68 0 +3.31(+0.34%)
Apr 10, 2009 931.68 968.09 923.08 962.37 0 +0.00(+0.00%)
Apr 09, 2009 931.68 968.09 923.08 962.37 0 +55.68(+6.14%)
Apr 08, 2009 890.71 914.83 878.62 906.70 0 +20.78(+2.35%)
Apr 07, 2009 897.17 906.74 880.62 885.92 0 -38.87(-4.20%)
Apr 06, 2009 923.16 931.69 902.87 924.79 0 -18.07(-1.92%)
Apr 03, 2009 934.31 948.48 918.36 942.86 0 +19.81(+2.15%)
Apr 02, 2009 893.36 945.67 889.50 923.05 0 +48.21(+5.51%)
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.