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 (%)
Dec 31, 2014 1593 1593 1593 1593 0 -17.57(-1.09%)
Dec 30, 2014 1617 1621 1606 1610 0 -12.52(-0.77%)
Dec 29, 2014 1620 1632 1614 1623 0 -6.05(-0.37%)
Dec 26, 2014 1623 1636 1619 1629 0 +4.75(+0.29%)
Dec 24, 2014 1624 1624 1624 1624 0 -1.40(-0.09%)
Dec 23, 2014 1620 1633 1615 1625 0 +10.31(+0.64%)
Dec 22, 2014 1612 1620 1603 1615 0 +3.41(+0.21%)
Dec 19, 2014 1605 1621 1598 1612 0 +8.55(+0.53%)
Dec 18, 2014 1588 1605 1579 1603 0 +33.37(+2.13%)
Dec 17, 2014 1552 1579 1542 1570 0 +22.41(+1.45%)
Dec 16, 2014 1547 1569 1547 1547 0 +14.21(+0.93%)
Dec 15, 2014 1559 1564 1526 1533 0 -17.16(-1.11%)
Dec 12, 2014 1566 1577 1546 1550 0 -16.79(-1.07%)
Dec 11, 2014 1574 1587 1562 1567 0 -0.14(-0.01%)
Dec 10, 2014 1591 1598 1562 1567 0 -37.36(-2.33%)
Dec 09, 2014 1585 1607 1580 1605 0 +1.60(+0.10%)
Dec 08, 2014 1618 1626 1598 1603 0 -18.46(-1.14%)
Dec 05, 2014 1618 1630 1612 1621 0 -9.15(-0.56%)
Dec 04, 2014 1634 1644 1623 1631 0 -5.09(-0.31%)
Dec 03, 2014 1618 1640 1612 1636 0 +15.91(+0.98%)
Dec 02, 2014 1612 1628 1603 1620 0 +7.82(+0.49%)
Dec 01, 2014 1617 1624 1602 1612 0 -15.65(-0.96%)
Nov 28, 2014 1633 1641 1619 1628 0 -15.54(-0.95%)
Nov 26, 2014 1643 1643 1643 1643 0 -6.80(-0.41%)
Nov 25, 2014 1648 1657 1641 1650 0 +7.87(+0.48%)
Nov 24, 2014 1636 1647 1631 1642 0 +11.53(+0.71%)
Nov 21, 2014 1631 1642 1619 1630 0 +18.53(+1.15%)
Nov 20, 2014 1602 1617 1598 1612 0 +1.24(+0.08%)
Nov 19, 2014 1616 1620 1601 1611 0 -4.34(-0.27%)
Nov 18, 2014 1610 1624 1605 1615 0 +13.79(+0.86%)
Nov 17, 2014 1602 1611 1594 1601 0 -6.48(-0.40%)
Nov 14, 2014 1594 1615 1588 1608 0 +14.81(+0.93%)
Nov 13, 2014 1603 1623 1574 1593 0 -19.87(-1.23%)
Nov 12, 2014 1608 1627 1601 1613 0 -3.65(-0.23%)
Nov 11, 2014 1615 1623 1605 1616 0 -0.70(-0.04%)
Nov 10, 2014 1614 1622 1608 1617 0 +8.58(+0.53%)
Nov 07, 2014 1605 1612 1596 1609 0 -2.95(-0.18%)
Nov 06, 2014 1610 1620 1600 1612 0 +7.62(+0.48%)
Nov 05, 2014 1607 1614 1594 1604 0 +13.18(+0.83%)
Nov 04, 2014 1600 1606 1584 1591 0 -18.25(-1.13%)
Nov 03, 2014 1611 1622 1596 1609 0 -3.71(-0.23%)
Oct 31, 2014 1608 1616 1595 1613 0 +28.95(+1.83%)
Oct 30, 2014 1567 1590 1561 1584 0 -2.16(-0.14%)
Oct 28, 2014 1564 1589 1559 1586 0 +31.44(+2.02%)
Oct 27, 2014 1553 1565 1546 1554 0 -9.22(-0.59%)
Oct 24, 2014 1554 1568 1545 1564 0 +12.29(+0.79%)
Oct 23, 2014 1544 1562 1539 1551 0 +11.02(+0.72%)
Oct 21, 2014 1519 1543 1516 1540 0 +31.19(+2.07%)
Oct 20, 2014 1492 1511 1490 1509 0 +18.41(+1.23%)
Oct 17, 2014 1493 1504 1481 1491 0 +11.57(+0.78%)
Oct 16, 2014 1444 1489 1442 1479 0 +7.00(+0.48%)
Oct 15, 2014 1456 1479 1439 1472 0 +2.27(+0.15%)
Oct 14, 2014 1468 1491 1457 1470 0 +11.85(+0.81%)
Oct 13, 2014 1483 1490 1456 1458 0 -12.24(-0.83%)
Oct 10, 2014 1489 1497 1467 1470 0 -28.92(-1.93%)
Oct 09, 2014 1536 1541 1493 1499 0 -51.84(-3.34%)
Oct 08, 2014 1531 1554 1513 1551 0 +16.74(+1.09%)
Oct 07, 2014 1549 1557 1533 1534 0 -31.10(-1.99%)
Oct 06, 2014 1568 1577 1555 1565 0 +8.53(+0.55%)
Oct 03, 2014 1557 1564 1548 1557 0 -2.16(-0.14%)
Oct 02, 2014 1562 1570 1540 1559 0 -8.67(-0.55%)
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.