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 (%)
Jul 31, 2020 2109 2116 2061 2089 0 -25.62(-1.21%)
Jul 30, 2020 2113 2132 2077 2115 0 -31.33(-1.46%)
Jul 29, 2020 2132 2161 2118 2146 0 +22.75(+1.07%)
Jul 28, 2020 2136 2146 2111 2123 0 -31.33(-1.45%)
Jul 27, 2020 2132 2166 2128 2155 0 +36.48(+1.72%)
Jul 24, 2020 2130 2137 2110 2118 0 -8.58(-0.40%)
Jul 23, 2020 2131 2149 2114 2127 0 -9.12(-0.43%)
Jul 22, 2020 2113 2154 2104 2136 0 +41.41(+1.98%)
Jul 21, 2020 2088 2112 2072 2094 0 +33.90(+1.65%)
Jul 20, 2020 2067 2077 2046 2061 0 -4.25(-0.21%)
Jul 17, 2020 2064 2078 2055 2065 0 +11.44(+0.56%)
Jul 16, 2020 2040 2067 2032 2053 0 +7.76(+0.38%)
Jul 15, 2020 2041 2061 2021 2046 0 +14.90(+0.73%)
Jul 14, 2020 1984 2039 1967 2031 0 +60.15(+3.05%)
Jul 13, 2020 1975 2001 1959 1971 0 -4.11(-0.21%)
Jul 10, 2020 1961 1980 1948 1975 0 +17.95(+0.92%)
Jul 09, 2020 1982 1992 1943 1957 0 -29.89(-1.50%)
Jul 08, 2020 1973 1995 1963 1987 0 +18.11(+0.92%)
Jul 07, 2020 1993 1999 1964 1968 0 -25.48(-1.28%)
Jul 06, 2020 1994 2006 1977 1994 0 +40.61(+2.08%)
Jul 02, 2020 1965 1981 1946 1953 0 +13.30(+0.69%)
Jul 01, 2020 1966 1974 1921 1940 0 -2.44(-0.13%)
Jun 30, 2020 1925 1957 1911 1942 0 +25.06(+1.31%)
Jun 29, 2020 1895 1927 1883 1917 0 +49.28(+2.64%)
Jun 26, 2020 1887 1898 1852 1868 0 -24.13(-1.28%)
Jun 25, 2020 1864 1895 1845 1892 0 +29.90(+1.61%)
Jun 24, 2020 1894 1904 1854 1862 0 -42.33(-2.22%)
Jun 23, 2020 1934 1936 1900 1905 0 +3.75(+0.20%)
Jun 22, 2020 1888 1910 1870 1901 0 +22.88(+1.22%)
Jun 19, 2020 1921 1926 1867 1878 0 -7.32(-0.39%)
Jun 18, 2020 1883 1903 1873 1885 0 -8.24(-0.44%)
Jun 17, 2020 1917 1924 1888 1894 0 -5.79(-0.30%)
Jun 16, 2020 1934 1944 1873 1899 0 +34.08(+1.83%)
Jun 15, 2020 1808 1879 1798 1865 0 +13.77(+0.74%)
Jun 12, 2020 1884 1892 1807 1852 0 +30.19(+1.66%)
Jun 11, 2020 1882 1892 1818 1821 0 -117.10(-6.04%)
Jun 10, 2020 1973 1978 1932 1938 0 -24.74(-1.26%)
Jun 09, 2020 1958 1984 1942 1963 0 -30.68(-1.54%)
Jun 08, 2020 1999 2019 1977 1994 0 +4.56(+0.23%)
Jun 05, 2020 1987 2017 1971 1989 0 +43.24(+2.22%)
Jun 04, 2020 1928 1957 1917 1946 0 +8.48(+0.44%)
Jun 03, 2020 1910 1950 1904 1938 0 +61.27(+3.27%)
Jun 02, 2020 1876 1890 1859 1876 0 +29.82(+1.61%)
Jun 01, 2020 1844 1862 1829 1847 0 +14.36(+0.78%)
May 29, 2020 1833 1846 1801 1832 0 -11.80(-0.64%)
May 28, 2020 1865 1881 1835 1844 0 +3.12(+0.17%)
May 27, 2020 1829 1856 1805 1841 0 +35.87(+1.99%)
May 26, 2020 1799 1830 1778 1805 0 +73.99(+4.27%)
May 22, 2020 1732 1741 1711 1731 0 +7.07(+0.41%)
May 21, 2020 1731 1748 1714 1724 0 -18.21(-1.05%)
May 20, 2020 1743 1759 1730 1742 0 +27.92(+1.63%)
May 19, 2020 1722 1746 1707 1714 0 -7.55(-0.44%)
May 18, 2020 1684 1737 1678 1722 0 +91.50(+5.61%)
May 15, 2020 1610 1655 1594 1630 0 +20.05(+1.25%)
May 14, 2020 1562 1613 1544 1610 0 -1.99(-0.12%)
May 13, 2020 1648 1658 1596 1612 0 -35.73(-2.17%)
May 12, 2020 1696 1706 1646 1648 0 -38.99(-2.31%)
May 11, 2020 1682 1700 1664 1687 0 -5.86(-0.35%)
May 08, 2020 1685 1704 1672 1693 0 +36.60(+2.21%)
May 07, 2020 1657 1678 1643 1656 0 +19.70(+1.20%)
May 06, 2020 1651 1663 1626 1636 0 -10.33(-0.63%)
May 05, 2020 1668 1687 1635 1647 0 +10.13(+0.62%)
May 04, 2020 1617 1646 1598 1637 0 -7.18(-0.44%)
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.