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 (%)
Sep 28, 2012 1303 1313 1290 1300 0 -14.59(-1.11%)
Sep 27, 2012 1306 1317 1296 1314 0 +17.88(+1.38%)
Sep 26, 2012 1300 1307 1284 1296 0 -8.90(-0.68%)
Sep 25, 2012 1331 1337 1304 1305 0 -25.91(-1.95%)
Sep 24, 2012 1328 1340 1319 1331 0 -8.38(-0.63%)
Sep 21, 2012 1352 1357 1334 1339 0 -0.53(-0.04%)
Sep 20, 2012 1335 1346 1324 1340 0 -10.56(-0.78%)
Sep 19, 2012 1338 1360 1330 1351 0 +14.88(+1.11%)
Sep 18, 2012 1329 1343 1322 1336 0 +1.49(+0.11%)
Sep 17, 2012 1338 1343 1326 1334 0 -9.22(-0.69%)
Sep 14, 2012 1345 1363 1332 1343 0 +15.03(+1.13%)
Sep 13, 2012 1318 1337 1302 1328 0 +12.85(+0.98%)
Sep 12, 2012 1315 1324 1307 1316 0 +7.23(+0.55%)
Sep 11, 2012 1304 1319 1296 1308 0 +5.55(+0.43%)
Sep 10, 2012 1310 1317 1298 1303 0 -9.08(-0.69%)
Sep 07, 2012 1303 1319 1298 1312 0 +31.91(+2.49%)
Sep 06, 2012 1257 1286 1254 1280 0 +35.64(+2.86%)
Sep 05, 2012 1245 1255 1234 1244 0 -4.79(-0.38%)
Sep 04, 2012 1250 1260 1229 1249 0 -3.74(-0.30%)
Aug 31, 2012 1253 1253 1253 0 +8.93(+0.72%)
Aug 30, 2012 1249 1255 1237 1244 0 -17.06(-1.35%)
Aug 29, 2012 1261 1267 1253 1261 0 -7.13(-0.56%)
Aug 27, 2012 1273 1278 1263 1268 0 -2.91(-0.23%)
Aug 24, 2012 1263 1279 1259 1271 0 -1.24(-0.10%)
Aug 23, 2012 1275 1282 1265 1272 0 -1.75(-0.14%)
Aug 22, 2012 1266 1280 1259 1274 0 -10.44(-0.81%)
Aug 21, 2012 1288 1300 1279 1284 0 -7.65(-0.59%)
Aug 20, 2012 1293 1299 1281 1292 0 -1.92(-0.15%)
Aug 17, 2012 1287 1297 1280 1294 0 +7.36(+0.57%)
Aug 16, 2012 1270 1290 1265 1287 0 +16.33(+1.29%)
Aug 15, 2012 1266 1275 1260 1270 0 +2.47(+0.19%)
Aug 14, 2012 1278 1285 1262 1268 0 -4.40(-0.35%)
Aug 13, 2012 1272 1280 1261 1272 0 -4.53(-0.35%)
Aug 11, 2012 1265 1280 1259 1277 0 +0.00(+0.00%)
Aug 10, 2012 1265 1280 1259 1277 0 +4.61(+0.36%)
Aug 09, 2012 1267 1280 1261 1272 0 +3.99(+0.31%)
Aug 08, 2012 1258 1275 1252 1268 0 -0.84(-0.07%)
Aug 07, 2012 1261 1280 1257 1269 0 +13.71(+1.09%)
Aug 06, 2012 1258 1269 1251 1255 0 +3.28(+0.26%)
Aug 03, 2012 1241 1263 1237 1252 0 +43.96(+3.64%)
Aug 02, 2012 1208 1222 1192 1208 0 -6.08(-0.50%)
Aug 01, 2012 1233 1238 1209 1214 0 -16.66(-1.35%)
Jul 31, 2012 1235 1246 1225 1231 0 -10.19(-0.82%)
Jul 30, 2012 1246 1255 1235 1241 0 -11.91(-0.95%)
Jul 27, 2012 1231 1260 1227 1253 0 +33.91(+2.78%)
Jul 26, 2012 1211 1231 1201 1219 0 +44.45(+3.78%)
Jul 25, 2012 1184 1193 1164 1174 0 +3.41(+0.29%)
Jul 24, 2012 1180 1188 1156 1171 0 -12.95(-1.09%)
Jul 23, 2012 1162 1196 1156 1184 0 -5.57(-0.47%)
Jul 20, 2012 1192 1198 1183 1190 0 -6.35(-0.53%)
Jul 19, 2012 1199 1210 1186 1196 0 +0.90(+0.08%)
Jul 18, 2012 1166 1202 1163 1195 0 +12.97(+1.10%)
Jul 17, 2012 1179 1187 1164 1182 0 +10.51(+0.90%)
Jul 16, 2012 1167 1178 1154 1172 0 -1.14(-0.10%)
Jul 14, 2012 1153 1177 1152 1173 0 +0.00(+0.00%)
Jul 13, 2012 1153 1177 1152 1173 0 +20.56(+1.78%)
Jul 12, 2012 1152 1160 1138 1152 0 -10.62(-0.91%)
Jul 11, 2012 1170 1177 1154 1163 0 -3.75(-0.32%)
Jul 10, 2012 1195 1201 1160 1167 0 -18.90(-1.59%)
Jul 09, 2012 1184 1192 1175 1185 0 -7.53(-0.63%)
Jul 06, 2012 1193 1201 1181 1193 0 -14.16(-1.17%)
Jul 05, 2012 1203 1216 1198 1207 0 -6.88(-0.57%)
Jul 03, 2012 1214 1214 1214 0 +19.12(+1.60%)
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.