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 (%)
Nov 30, 2010 1537 1562 1527 1545 0 +6.53(+0.42%)
Nov 29, 2010 1537 1545 1517 1539 0 -5.34(-0.35%)
Nov 26, 2010 1537 1552 1532 1544 0 -16.83(-1.08%)
Nov 24, 2010 1540 1561 1561 1561 0 +35.37(+2.32%)
Nov 23, 2010 1533 1541 1514 1526 0 -34.25(-2.20%)
Nov 22, 2010 1547 1565 1534 1560 0 -4.41(-0.28%)
Nov 19, 2010 1554 1568 1543 1564 0 +4.86(+0.31%)
Nov 18, 2010 1539 1571 1545 1560 0 +35.55(+2.33%)
Nov 17, 2010 1527 1540 1513 1524 0 +9.65(+0.64%)
Nov 16, 2010 1531 1537 1497 1514 0 -37.68(-2.43%)
Nov 15, 2010 1559 1570 1544 1552 0 +2.91(+0.19%)
Nov 12, 2010 1558 1571 1536 1549 0 -23.93(-1.52%)
Nov 11, 2010 1564 1580 1552 1573 0 -7.51(-0.48%)
Nov 10, 2010 1574 1586 1555 1581 0 +3.24(+0.21%)
Nov 09, 2010 1595 1607 1569 1577 0 -11.57(-0.73%)
Nov 08, 2010 1578 1597 1571 1589 0 -7.08(-0.44%)
Nov 05, 2010 1584 1604 1579 1596 0 +5.13(+0.32%)
Nov 04, 2010 1575 1596 1566 1591 0 +37.75(+2.43%)
Nov 03, 2010 1542 1557 1528 1553 0 +10.80(+0.70%)
Nov 02, 2010 1540 1548 1520 1542 0 +22.65(+1.49%)
Nov 01, 2010 1528 1539 1507 1520 0 -4.47(-0.29%)
Oct 29, 2010 1520 1532 1511 1524 0 -5.83(-0.38%)
Oct 28, 2010 1540 1548 1515 1530 0 -19.04(-1.23%)
Oct 27, 2010 1548 1560 1528 1549 0 -13.28(-0.85%)
Oct 25, 2010 1561 1583 1557 1562 0 +7.56(+0.49%)
Oct 22, 2010 1560 1566 1546 1555 0 -6.77(-0.43%)
Oct 21, 2010 1556 1577 1542 1561 0 +12.21(+0.79%)
Oct 20, 2010 1529 1561 1523 1549 0 +29.50(+1.94%)
Oct 19, 2010 1528 1541 1508 1520 0 -25.19(-1.63%)
Oct 18, 2010 1538 1552 1531 1545 0 +7.38(+0.48%)
Oct 15, 2010 1552 1560 1525 1538 0 -6.47(-0.42%)
Oct 14, 2010 1548 1557 1534 1544 0 +1.42(+0.09%)
Oct 13, 2010 1534 1554 1528 1543 0 +25.34(+1.67%)
Oct 12, 2010 1511 1523 1493 1517 0 +15.41(+1.03%)
Oct 11, 2010 1505 1514 1494 1502 0 +5.43(+0.36%)
Oct 08, 2010 1493 1504 1479 1496 0 +3.59(+0.24%)
Oct 07, 2010 1507 1510 1479 1493 0 -5.91(-0.39%)
Oct 06, 2010 1495 1507 1486 1499 0 +7.60(+0.51%)
Oct 05, 2010 1474 1500 1468 1491 0 +38.67(+2.66%)
Oct 04, 2010 1467 1476 1442 1452 0 -25.92(-1.75%)
Oct 01, 2010 1478 1494 1464 1478 0 +9.01(+0.61%)
Sep 30, 2010 1481 1497 1457 1469 0 -12.25(-0.83%)
Sep 29, 2010 1474 1496 1472 1482 0 +0.18(+0.01%)
Sep 28, 2010 1467 1487 1452 1481 0 +11.55(+0.79%)
Sep 27, 2010 1468 1484 1462 1470 0 -5.32(-0.36%)
Sep 24, 2010 1455 1482 1458 1475 0 +40.19(+2.80%)
Sep 23, 2010 1431 1456 1428 1435 0 -18.03(-1.24%)
Sep 22, 2010 1460 1477 1445 1453 0 -13.69(-0.93%)
Sep 21, 2010 1464 1481 1456 1467 0 +1.05(+0.07%)
Sep 20, 2010 1435 1469 1434 1466 0 +23.19(+1.61%)
Sep 17, 2010 1437 1452 1428 1443 0 +1.21(+0.08%)
Sep 15, 2010 1428 1447 1425 1441 0 -0.89(-0.06%)
Sep 14, 2010 1429 1456 1427 1442 0 +1.96(+0.14%)
Sep 13, 2010 1421 1448 1423 1440 0 +22.72(+1.60%)
Sep 10, 2010 1407 1427 1407 1418 0 +2.30(+0.16%)
Sep 09, 2010 1421 1431 1405 1415 0 +8.61(+0.61%)
Sep 08, 2010 1391 1419 1395 1407 0 +10.05(+0.72%)
Sep 07, 2010 1400 1412 1391 1397 0 -17.12(-1.21%)
Sep 03, 2010 1414 1414 1414 0 +12.35(+0.88%)
Sep 02, 2010 1383 1408 1379 1401 0 +18.14(+1.31%)
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.