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 27, 2013 1731 1740 1720 1731 0 -5.94(-0.34%)
Sep 26, 2013 1734 1746 1722 1737 0 +8.17(+0.47%)
Sep 25, 2013 1727 1741 1721 1729 0 +0.37(+0.02%)
Sep 24, 2013 1729 1743 1718 1728 0 +4.56(+0.26%)
Sep 23, 2013 1732 1739 1714 1724 0 -4.74(-0.27%)
Sep 20, 2013 1732 1748 1721 1729 0 -10.57(-0.61%)
Sep 19, 2013 1737 1750 1728 1739 0 +10.10(+0.58%)
Sep 18, 2013 1696 1733 1688 1729 0 +34.24(+2.02%)
Sep 17, 2013 1687 1700 1681 1695 0 +5.63(+0.33%)
Sep 16, 2013 1695 1702 1683 1689 0 +15.67(+0.94%)
Sep 13, 2013 1672 1682 1658 1674 0 -2.63(-0.16%)
Sep 12, 2013 1674 1699 1666 1676 0 +1.80(+0.11%)
Sep 11, 2013 1669 1679 1660 1674 0 +5.38(+0.32%)
Sep 10, 2013 1659 1676 1653 1669 0 +16.04(+0.97%)
Sep 09, 2013 1635 1658 1631 1653 0 +25.42(+1.56%)
Sep 06, 2013 1627 1640 1609 1628 0 +9.45(+0.58%)
Sep 05, 2013 1611 1626 1605 1618 0 +2.87(+0.18%)
Sep 04, 2013 1600 1621 1594 1615 0 +24.10(+1.51%)
Sep 03, 2013 1604 1614 1581 1591 0 +8.49(+0.54%)
Aug 30, 2013 1583 1583 1583 0 -18.71(-1.17%)
Aug 29, 2013 1591 1608 1587 1601 0 -6.26(-0.39%)
Aug 28, 2013 1603 1618 1594 1608 0 -4.64(-0.29%)
Aug 27, 2013 1628 1634 1609 1612 0 -31.40(-1.91%)
Aug 26, 2013 1649 1658 1638 1644 0 -10.06(-0.61%)
Aug 23, 2013 1648 1660 1637 1654 0 +6.50(+0.39%)
Aug 22, 2013 1632 1651 1628 1647 0 +27.63(+1.71%)
Aug 21, 2013 1632 1640 1611 1620 0 -23.01(-1.40%)
Aug 20, 2013 1633 1649 1628 1643 0 +11.57(+0.71%)
Aug 19, 2013 1638 1644 1626 1631 0 -7.49(-0.46%)
Aug 16, 2013 1637 1651 1630 1639 0 -0.31(-0.02%)
Aug 15, 2013 1646 1656 1616 1639 0 -22.86(-1.38%)
Aug 14, 2013 1663 1672 1653 1662 0 -2.91(-0.17%)
Aug 13, 2013 1663 1671 1652 1665 0 +5.82(+0.35%)
Aug 12, 2013 1650 1667 1646 1659 0 -0.58(-0.03%)
Aug 09, 2013 1660 1674 1650 1659 0 -3.71(-0.22%)
Aug 08, 2013 1654 1672 1646 1663 0 +18.65(+1.13%)
Aug 07, 2013 1647 1656 1631 1644 0 -13.85(-0.84%)
Aug 06, 2013 1672 1677 1651 1658 0 -9.38(-0.56%)
Aug 05, 2013 1663 1673 1655 1668 0 -2.42(-0.14%)
Aug 02, 2013 1655 1675 1643 1670 0 +9.14(+0.55%)
Aug 01, 2013 1662 1681 1643 1661 0 +23.40(+1.43%)
Jul 31, 2013 1630 1654 1620 1638 0 -0.63(-0.04%)
Jul 30, 2013 1641 1653 1627 1638 0 +13.03(+0.80%)
Jul 29, 2013 1632 1641 1619 1625 0 -12.66(-0.77%)
Jul 26, 2013 1638 1649 1623 1638 0 -17.03(-1.03%)
Jul 25, 2013 1635 1661 1629 1655 0 -10.73(-0.64%)
Jul 24, 2013 1669 1684 1653 1666 0 +10.02(+0.61%)
Jul 23, 2013 1650 1663 1639 1656 0 +8.99(+0.55%)
Jul 22, 2013 1639 1652 1635 1647 0 +6.72(+0.41%)
Jul 19, 2013 1634 1646 1626 1640 0 +2.78(+0.17%)
Jul 18, 2013 1625 1641 1621 1637 0 +12.98(+0.80%)
Jul 17, 2013 1628 1634 1616 1624 0 +2.11(+0.13%)
Jul 16, 2013 1624 1633 1614 1622 0 +1.94(+0.12%)
Jul 15, 2013 1618 1626 1610 1620 0 +2.55(+0.16%)
Jul 12, 2013 1607 1620 1599 1617 0 +9.05(+0.56%)
Jul 11, 2013 1598 1616 1589 1608 0 +34.11(+2.17%)
Jul 10, 2013 1573 1588 1562 1574 0 +0.44(+0.03%)
Jul 09, 2013 1571 1581 1562 1574 0 +7.71(+0.49%)
Jul 08, 2013 1568 1576 1556 1566 0 +4.20(+0.27%)
Jul 05, 2013 1554 1564 1542 1562 0 +18.06(+1.17%)
Jul 03, 2013 1544 1544 1544 0 +2.72(+0.18%)
Jul 02, 2013 1544 1557 1530 1541 0 -7.09(-0.46%)
Jul 01, 2013 1534 1556 1529 1548 0 +19.25(+1.26%)
Jun 28, 2013 1532 1542 1519 1529 0 +21.14(+1.40%)
Jun 26, 2013 1511 1520 1501 1508 0 +5.74(+0.38%)
Jun 25, 2013 1496 1508 1483 1502 0 +22.47(+1.52%)
Jun 24, 2013 1474 1494 1461 1480 0 -21.92(-1.46%)
Jun 21, 2013 1512 1520 1487 1502 0 -2.65(-0.18%)
Jun 20, 2013 1530 1533 1497 1504 0 -48.85(-3.15%)
Jun 19, 2013 1579 1585 1550 1553 0 -21.28(-1.35%)
Jun 18, 2013 1567 1582 1562 1574 0 +11.38(+0.73%)
Jun 17, 2013 1576 1582 1552 1563 0 +16.67(+1.08%)
Jun 14, 2013 1542 1557 1537 1546 0 -9.68(-0.62%)
Jun 13, 2013 1534 1560 1526 1556 0 +21.01(+1.37%)
Jun 12, 2013 1555 1558 1531 1535 0 -6.36(-0.41%)
Jun 11, 2013 1538 1554 1531 1541 0 -18.26(-1.17%)
Jun 10, 2013 1562 1566 1547 1560 0 +9.49(+0.61%)
Jun 07, 2013 1545 1559 1531 1550 0 +16.12(+1.05%)
Jun 06, 2013 1526 1539 1517 1534 0 +9.34(+0.61%)
Jun 05, 2013 1540 1550 1518 1525 0 -25.53(-1.65%)
Jun 04, 2013 1559 1568 1540 1550 0 -6.53(-0.42%)
Jun 03, 2013 1550 1564 1532 1557 0 +6.14(+0.40%)
May 31, 2013 1565 1579 1545 1551 0 -23.41(-1.49%)
May 30, 2013 1565 1582 1559 1574 0 +18.89(+1.21%)
May 29, 2013 1561 1571 1546 1555 0 -6.69(-0.43%)
May 28, 2013 1572 1582 1552 1562 0 +4.23(+0.27%)
May 24, 2013 1558 1558 1558 0 +2.20(+0.14%)
May 23, 2013 1550 1562 1537 1555 0 -9.90(-0.63%)
May 22, 2013 1590 1602 1556 1565 0 -24.28(-1.53%)
May 21, 2013 1586 1601 1577 1590 0 +8.47(+0.54%)
May 20, 2013 1577 1591 1572 1581 0 +2.73(+0.17%)
May 17, 2013 1563 1581 1559 1578 0 +7.28(+0.46%)
May 16, 2013 1574 1589 1565 1571 0 -30.13(-1.88%)
May 15, 2013 1591 1605 1585 1601 0 +25.33(+1.61%)
May 13, 2013 1579 1585 1566 1576 0 -15.99(-1.00%)
May 10, 2013 1581 1596 1574 1592 0 -5.87(-0.37%)
May 09, 2013 1611 1617 1591 1598 0 -17.63(-1.09%)
May 08, 2013 1605 1620 1600 1615 0 +22.54(+1.42%)
May 07, 2013 1588 1600 1577 1593 0 +11.61(+0.73%)
May 06, 2013 1574 1586 1568 1581 0 +6.49(+0.41%)
May 03, 2013 1569 1584 1559 1575 0 +25.37(+1.64%)
May 02, 2013 1537 1560 1534 1549 0 +12.13(+0.79%)
May 01, 2013 1562 1570 1529 1537 0 -38.71(-2.46%)
Apr 30, 2013 1568 1582 1561 1576 0 -15.07(-0.95%)
Apr 29, 2013 1588 1599 1581 1591 0 +13.35(+0.85%)
Apr 26, 2013 1584 1591 1568 1578 0 -5.32(-0.34%)
Apr 25, 2013 1574 1593 1565 1583 0 +17.14(+1.09%)
Apr 24, 2013 1554 1578 1548 1566 0 +37.42(+2.45%)
Apr 23, 2013 1520 1539 1513 1528 0 +31.06(+2.07%)
Apr 22, 2013 1498 1509 1477 1497 0 -0.23(-0.02%)
Apr 19, 2013 1495 1506 1484 1498 0 +5.88(+0.39%)
Apr 18, 2013 1504 1510 1482 1492 0 -7.61(-0.51%)
Apr 17, 2013 1519 1524 1485 1499 0 -42.70(-2.77%)
Apr 16, 2013 1533 1548 1523 1542 0 +29.40(+1.94%)
Apr 15, 2013 1552 1555 1508 1513 0 -55.88(-3.56%)
Apr 12, 2013 1567 1578 1556 1568 0 -9.05(-0.57%)
Apr 11, 2013 1577 1590 1568 1578 0 +3.33(+0.21%)
Apr 10, 2013 1552 1581 1554 1574 0 +35.93(+2.34%)
Apr 09, 2013 1533 1548 1521 1538 0 +7.50(+0.49%)
Apr 08, 2013 1528 1538 1514 1531 0 -8.07(-0.52%)
Apr 05, 2013 1529 1543 1515 1539 0 -15.74(-1.01%)
Apr 04, 2013 1542 1562 1533 1555 0 +3.76(+0.24%)
Apr 03, 2013 1576 1582 1542 1551 0 -21.69(-1.38%)
Apr 02, 2013 1579 1588 1565 1572 0 +2.35(+0.15%)
Apr 01, 2013 1591 1594 1562 1570 0 -24.06(-1.51%)
Mar 28, 2013 1594 1594 1594 0 +10.81(+0.68%)
Mar 27, 2013 1573 1586 1564 1583 0 -5.83(-0.37%)
Mar 26, 2013 1581 1595 1572 1589 0 +13.61(+0.86%)
Mar 25, 2013 1590 1597 1565 1576 0 -8.04(-0.51%)
Mar 22, 2013 1581 1590 1573 1584 0 +9.11(+0.58%)
Mar 21, 2013 1583 1596 1568 1575 0 -26.08(-1.63%)
Mar 20, 2013 1592 1608 1586 1601 0 +20.22(+1.28%)
Mar 19, 2013 1589 1595 1566 1580 0 -14.01(-0.88%)
Mar 18, 2013 1592 1611 1584 1594 0 -23.23(-1.44%)
Mar 15, 2013 1618 1625 1607 1618 0 +6.07(+0.38%)
Mar 14, 2013 1596 1613 1592 1612 0 +7.54(+0.47%)
Mar 13, 2013 1602 1608 1590 1604 0 +5.83(+0.36%)
Mar 12, 2013 1604 1609 1589 1598 0 -6.64(-0.41%)
Mar 11, 2013 1595 1608 1589 1605 0 +7.79(+0.49%)
Mar 08, 2013 1589 1601 1578 1597 0 +2.17(+0.14%)
Mar 07, 2013 1594 1604 1586 1595 0 +7.09(+0.45%)
Mar 06, 2013 1592 1598 1581 1588 0 -0.06(-0.00%)
Mar 05, 2013 1585 1599 1580 1588 0 +17.90(+1.14%)
Mar 04, 2013 1561 1575 1547 1570 0 -0.38(-0.02%)
Mar 01, 2013 1570 1581 1556 1570 0 -9.47(-0.60%)
Feb 28, 2013 1591 1599 1575 1580 0 -2.71(-0.17%)
Feb 27, 2013 1561 1591 1556 1583 0 +20.96(+1.34%)
Feb 26, 2013 1565 1574 1545 1562 0 -35.44(-2.22%)
Feb 22, 2013 1589 1602 1583 1597 0 +27.70(+1.77%)
Feb 21, 2013 1580 1587 1559 1569 0 -22.22(-1.40%)
Feb 20, 2013 1619 1624 1590 1592 0 -3.87(-0.24%)
Feb 15, 2013 1595 1595 1595 0 +3.80(+0.24%)
Feb 14, 2013 1572 1597 1569 1592 0 +35.31(+2.27%)
Feb 13, 2013 1549 1559 1544 1556 0 +21.73(+1.42%)
Feb 12, 2013 1525 1542 1521 1535 0 +4.39(+0.29%)
Feb 11, 2013 1529 1533 1517 1530 0 +0.47(+0.03%)
Feb 08, 2013 1525 1535 1519 1530 0 +7.88(+0.52%)
Feb 07, 2013 1532 1538 1510 1522 0 -12.88(-0.84%)
Feb 06, 2013 1519 1538 1516 1535 0 +21.19(+1.40%)
Feb 04, 2013 1526 1534 1509 1513 0 -39.78(-2.56%)
Feb 01, 2013 1542 1559 1537 1553 0 +23.54(+1.54%)
Jan 31, 2013 1528 1540 1518 1530 0 -2.80(-0.18%)
Jan 30, 2013 1534 1549 1524 1533 0 -2.57(-0.17%)
Jan 29, 2013 1527 1539 1522 1535 0 +17.41(+1.15%)
Jan 28, 2013 1525 1529 1510 1518 0 -7.13(-0.47%)
Jan 25, 2013 1521 1530 1512 1525 0 +15.18(+1.01%)
Jan 24, 2013 1495 1517 1488 1510 0 +3.22(+0.21%)
Jan 23, 2013 1500 1516 1494 1506 0 -1.55(-0.10%)
Jan 22, 2013 1498 1512 1490 1508 0 +1.04(+0.07%)
Jan 18, 2013 1507 1507 1507 0 +4.38(+0.29%)
Jan 17, 2013 1502 1513 1488 1503 0 +11.53(+0.77%)
Jan 16, 2013 1486 1498 1480 1491 0 +0.27(+0.02%)
Jan 15, 2013 1481 1498 1475 1491 0 -5.20(-0.35%)
Jan 14, 2013 1500 1508 1488 1496 0 -12.30(-0.82%)
Jan 12, 2013 1509 1515 1498 1508 0 +0.00(+0.00%)
Jan 11, 2013 1509 1515 1498 1508 0 -3.92(-0.26%)
Jan 10, 2013 1509 1518 1495 1512 0 +11.86(+0.79%)
Jan 09, 2013 1489 1507 1485 1500 0 +18.72(+1.26%)
Jan 08, 2013 1484 1493 1471 1482 0 -10.16(-0.68%)
Jan 07, 2013 1484 1497 1477 1492 0 -1.96(-0.13%)
Jan 04, 2013 1481 1497 1475 1494 0 +14.53(+0.98%)
Jan 03, 2013 1479 1494 1471 1479 0 -12.27(-0.82%)
Jan 02, 2013 1494 1499 1472 1491 0 +34.43(+2.36%)
Dec 31, 2012 1457 1457 1457 0 +24.81(+1.73%)
Dec 28, 2012 1433 1444 1426 1432 0 -12.49(-0.86%)
Dec 27, 2012 1446 1452 1429 1445 0 +5.80(+0.40%)
Dec 26, 2012 1444 1453 1434 1439 0 -0.13(-0.01%)
Dec 24, 2012 1439 1439 1439 0 -9.55(-0.66%)
Dec 21, 2012 1437 1454 1430 1449 0 -2.69(-0.19%)
Dec 20, 2012 1450 1458 1439 1451 0 +4.11(+0.28%)
Dec 19, 2012 1452 1460 1441 1447 0 +0.53(+0.04%)
Dec 18, 2012 1432 1450 1426 1447 0 +14.80(+1.03%)
Dec 17, 2012 1424 1436 1419 1432 0 +5.79(+0.41%)
Dec 14, 2012 1423 1435 1417 1426 0 +3.19(+0.22%)
Dec 13, 2012 1425 1434 1415 1423 0 -1.24(-0.09%)
Dec 12, 2012 1426 1438 1420 1424 0 +0.41(+0.03%)
Dec 11, 2012 1419 1432 1412 1424 0 +10.68(+0.76%)
Dec 10, 2012 1406 1419 1400 1413 0 -2.29(-0.16%)
Dec 07, 2012 1412 1419 1401 1415 0 +0.95(+0.07%)
Dec 06, 2012 1413 1420 1403 1414 0 +1.92(+0.14%)
Dec 05, 2012 1406 1421 1396 1412 0 +12.60(+0.90%)
Dec 04, 2012 1397 1407 1387 1400 0 +52.40(+3.89%)
Nov 30, 2012 1348 1355 1338 1347 0 +1.81(+0.13%)
Nov 29, 2012 1344 1353 1332 1346 0 +10.74(+0.80%)
Nov 28, 2012 1315 1339 1306 1335 0 +14.84(+1.12%)
Nov 27, 2012 1322 1335 1314 1320 0 -5.52(-0.42%)
Nov 26, 2012 1323 1336 1314 1326 0 +0.10(+0.01%)
Nov 24, 2012 1316 1330 1310 1325 0 +0.00(+0.00%)
Nov 23, 2012 1316 1330 1310 1325 0 +24.80(+1.91%)
Nov 21, 2012 1301 1301 1301 0 +1.79(+0.14%)
Nov 20, 2012 1295 1306 1283 1299 0 +2.37(+0.18%)
Nov 19, 2012 1287 1301 1283 1296 0 +25.14(+1.98%)
Nov 16, 2012 1266 1277 1254 1271 0 +7.90(+0.63%)
Nov 15, 2012 1272 1282 1255 1263 0 -6.84(-0.54%)
Nov 14, 2012 1292 1300 1265 1270 0 -18.70(-1.45%)
Nov 13, 2012 1281 1303 1273 1289 0 -5.61(-0.43%)
Nov 12, 2012 1295 1305 1287 1295 0 -0.12(-0.01%)
Nov 09, 2012 1287 1310 1282 1295 0 +5.63(+0.44%)
Nov 08, 2012 1300 1310 1285 1289 0 -8.90(-0.69%)
Nov 07, 2012 1305 1314 1287 1298 0 -23.52(-1.78%)
Nov 06, 2012 1317 1332 1309 1322 0 +10.05(+0.77%)
Nov 05, 2012 1296 1317 1290 1311 0 +13.66(+1.05%)
Nov 02, 2012 1320 1327 1293 1298 0 -14.09(-1.07%)
Nov 01, 2012 1283 1317 1279 1312 0 +30.21(+2.36%)
Oct 31, 2012 1276 1297 1259 1282 0 +11.33(+0.89%)
Oct 26, 2012 1270 1270 1270 0 -2.67(-0.21%)
Oct 25, 2012 1278 1288 1261 1273 0 +3.12(+0.25%)
Oct 24, 2012 1281 1284 1262 1270 0 -4.75(-0.37%)
Oct 23, 2012 1274 1283 1257 1275 0 -17.11(-1.32%)
Oct 19, 2012 1314 1317 1285 1292 0 -31.28(-2.36%)
Oct 18, 2012 1318 1331 1311 1323 0 +6.32(+0.48%)
Oct 17, 2012 1306 1322 1302 1317 0 +17.54(+1.35%)
Oct 16, 2012 1291 1304 1287 1299 0 +16.34(+1.27%)
Oct 15, 2012 1276 1286 1266 1283 0 +11.22(+0.88%)
Oct 12, 2012 1277 1286 1265 1272 0 +0.67(+0.05%)
Oct 11, 2012 1279 1286 1266 1271 0 +7.67(+0.61%)
Oct 10, 2012 1270 1276 1254 1263 0 -16.68(-1.30%)
Oct 09, 2012 1293 1298 1275 1280 0 -20.85(-1.60%)
Oct 08, 2012 1300 1307 1292 1301 0 -6.48(-0.50%)
Oct 06, 2012 1315 1324 1301 1307 0 +0.00(+0.00%)
Oct 05, 2012 1315 1324 1301 1307 0 +1.66(+0.13%)
Oct 04, 2012 1293 1311 1286 1306 0 +14.22(+1.10%)
Oct 03, 2012 1301 1307 1280 1291 0 -6.09(-0.47%)
Oct 02, 2012 1308 1312 1288 1298 0 -1.08(-0.08%)
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.