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 (%)
Aug 31, 2015 1542 1561 1533 1550 0 -3.29(-0.21%)
Aug 28, 2015 1543 1560 1535 1553 0 -1.33(-0.09%)
Aug 27, 2015 1533 1561 1525 1555 0 +29.15(+1.91%)
Aug 26, 2015 1518 1530 1491 1526 0 +54.40(+3.70%)
Aug 25, 2015 1531 1533 1469 1471 0 -7.68(-0.52%)
Aug 24, 2015 1459 1518 1432 1479 0 -42.20(-2.77%)
Aug 21, 2015 1531 1557 1517 1521 0 -36.73(-2.36%)
Aug 20, 2015 1582 1588 1557 1558 0 -37.33(-2.34%)
Aug 19, 2015 1597 1609 1585 1595 0 -23.52(-1.45%)
Aug 18, 2015 1621 1627 1613 1619 0 -10.39(-0.64%)
Aug 17, 2015 1613 1631 1605 1629 0 +10.05(+0.62%)
Aug 14, 2015 1610 1623 1604 1619 0 +2.35(+0.15%)
Aug 13, 2015 1618 1626 1607 1617 0 -15.59(-0.96%)
Aug 12, 2015 1621 1637 1610 1632 0 -14.94(-0.91%)
Aug 11, 2015 1654 1662 1639 1647 0 -29.76(-1.77%)
Aug 10, 2015 1656 1682 1653 1677 0 +25.59(+1.55%)
Aug 07, 2015 1647 1660 1639 1651 0 +0.08(+0.00%)
Aug 06, 2015 1656 1666 1639 1651 0 -1.51(-0.09%)
Aug 05, 2015 1651 1669 1646 1653 0 +9.03(+0.55%)
Aug 04, 2015 1648 1663 1636 1644 0 -5.96(-0.36%)
Aug 03, 2015 1657 1661 1640 1650 0 -1.89(-0.11%)
Jul 31, 2015 1660 1666 1646 1652 0 +27.38(+1.69%)
Jul 30, 2015 1616 1631 1609 1624 0 +1.68(+0.10%)
Jul 29, 2015 1616 1632 1600 1623 0 -5.21(-0.32%)
Jul 28, 2015 1616 1633 1607 1628 0 +17.23(+1.07%)
Jul 27, 2015 1624 1628 1603 1610 0 -23.62(-1.45%)
Jul 24, 2015 1656 1662 1629 1634 0 -30.97(-1.86%)
Jul 23, 2015 1687 1697 1659 1665 0 +16.89(+1.02%)
Jul 22, 2015 1632 1657 1628 1648 0 +1.27(+0.08%)
Jul 21, 2015 1658 1665 1640 1647 0 -15.19(-0.91%)
Jul 20, 2015 1663 1670 1654 1662 0 +2.30(+0.14%)
Jul 17, 2015 1664 1667 1653 1660 0 -2.22(-0.13%)
Jul 16, 2015 1668 1674 1657 1662 0 +13.28(+0.81%)
Jul 15, 2015 1658 1665 1643 1649 0 -23.27(-1.39%)
Jul 14, 2015 1668 1679 1660 1672 0 +11.25(+0.68%)
Jul 13, 2015 1658 1668 1650 1661 0 +17.36(+1.06%)
Jul 10, 2015 1650 1654 1629 1643 0 +24.28(+1.50%)
Jul 09, 2015 1633 1641 1616 1619 0 +4.09(+0.25%)
Jul 08, 2015 1639 1644 1609 1615 0 -43.84(-2.64%)
Jul 07, 2015 1653 1669 1629 1659 0 -6.98(-0.42%)
Jul 06, 2015 1662 1678 1653 1666 0 -15.38(-0.91%)
Jul 02, 2015 1681 1681 1681 1681 0 -0.49(-0.03%)
Jul 01, 2015 1689 1699 1671 1682 0 +12.39(+0.74%)
Jun 30, 2015 1683 1692 1660 1669 0 -3.04(-0.18%)
Jun 29, 2015 1689 1701 1670 1672 0 -36.34(-2.13%)
Jun 26, 2015 1694 1712 1688 1709 0 +18.61(+1.10%)
Jun 25, 2015 1700 1704 1685 1690 0 -12.47(-0.73%)
Jun 24, 2015 1711 1719 1699 1703 0 -26.82(-1.55%)
Jun 23, 2015 1730 1736 1720 1729 0 +0.22(+0.01%)
Jun 22, 2015 1735 1740 1721 1729 0 +8.50(+0.49%)
Jun 19, 2015 1729 1734 1716 1721 0 +1.93(+0.11%)
Jun 18, 2015 1709 1728 1706 1719 0 +4.95(+0.29%)
Jun 17, 2015 1725 1733 1700 1714 0 -10.28(-0.60%)
Jun 16, 2015 1719 1730 1710 1724 0 +5.03(+0.29%)
Jun 15, 2015 1716 1726 1705 1719 0 -14.13(-0.82%)
Jun 12, 2015 1731 1743 1724 1733 0 +3.08(+0.18%)
Jun 11, 2015 1727 1736 1717 1730 0 -3.04(-0.18%)
Jun 10, 2015 1726 1742 1720 1733 0 +23.90(+1.40%)
Jun 09, 2015 1715 1721 1704 1709 0 -7.17(-0.42%)
Jun 08, 2015 1716 1724 1708 1716 0 -8.19(-0.47%)
Jun 05, 2015 1717 1728 1704 1725 0 -4.65(-0.27%)
Jun 04, 2015 1733 1754 1721 1729 0 +9.07(+0.53%)
Jun 03, 2015 1714 1729 1705 1720 0 +15.57(+0.91%)
Jun 02, 2015 1699 1717 1693 1705 0 +14.80(+0.88%)
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.