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 (%)
Jan 31, 2017 1878 1888 1862 1879 0 +1.93(+0.10%)
Jan 30, 2017 1873 1883 1857 1877 0 -8.46(-0.45%)
Jan 27, 2017 1895 1899 1877 1885 0 -8.41(-0.44%)
Jan 26, 2017 1902 1911 1884 1894 0 -2.56(-0.14%)
Jan 25, 2017 1888 1906 1876 1896 0 +34.70(+1.86%)
Jan 24, 2017 1841 1873 1835 1862 0 +32.76(+1.79%)
Jan 23, 2017 1824 1838 1811 1829 0 +0.24(+0.01%)
Jan 20, 2017 1825 1835 1818 1829 0 +13.24(+0.73%)
Jan 19, 2017 1821 1829 1806 1815 0 +3.96(+0.22%)
Jan 18, 2017 1808 1817 1801 1811 0 +6.22(+0.34%)
Jan 17, 2017 1822 1827 1796 1805 0 -12.60(-0.69%)
Jan 13, 2017 1818 1818 1818 1818 0 +12.23(+0.68%)
Jan 12, 2017 1806 1812 1785 1806 0 +1.64(+0.09%)
Jan 11, 2017 1789 1809 1785 1804 0 +15.20(+0.85%)
Jan 10, 2017 1768 1797 1764 1789 0 +26.66(+1.51%)
Jan 09, 2017 1763 1776 1750 1762 0 -9.56(-0.54%)
Jan 06, 2017 1768 1785 1760 1772 0 -2.12(-0.12%)
Jan 05, 2017 1772 1787 1757 1774 0 +2.72(+0.15%)
Jan 04, 2017 1756 1778 1751 1771 0 +22.29(+1.27%)
Jan 03, 2017 1734 1755 1725 1749 0 +21.87(+1.27%)
Dec 30, 2016 1727 1727 1727 1727 0 -5.19(-0.30%)
Dec 29, 2016 1731 1740 1725 1732 0 +1.94(+0.11%)
Dec 28, 2016 1750 1754 1727 1730 0 -12.44(-0.71%)
Dec 27, 2016 1741 1751 1735 1743 0 +1.22(+0.07%)
Dec 23, 2016 1741 1741 1741 1741 0 -2.43(-0.14%)
Dec 22, 2016 1748 1756 1736 1744 0 +1.02(+0.06%)
Dec 21, 2016 1750 1755 1736 1743 0 -9.73(-0.56%)
Dec 20, 2016 1744 1758 1733 1752 0 +13.77(+0.79%)
Dec 19, 2016 1730 1745 1721 1739 0 +14.69(+0.85%)
Dec 16, 2016 1734 1745 1721 1724 0 -12.63(-0.73%)
Dec 15, 2016 1728 1743 1722 1737 0 -1.78(-0.10%)
Dec 14, 2016 1760 1771 1734 1738 0 -17.59(-1.00%)
Dec 13, 2016 1758 1770 1744 1756 0 -2.51(-0.14%)
Dec 12, 2016 1760 1776 1748 1758 0 -1.02(-0.06%)
Dec 09, 2016 1754 1768 1748 1760 0 -1.85(-0.11%)
Dec 08, 2016 1760 1770 1749 1761 0 -8.96(-0.51%)
Dec 07, 2016 1752 1776 1742 1770 0 +14.06(+0.80%)
Dec 06, 2016 1748 1762 1735 1756 0 +0.78(+0.04%)
Dec 05, 2016 1753 1764 1743 1755 0 +23.05(+1.33%)
Dec 02, 2016 1736 1750 1724 1732 0 -11.39(-0.65%)
Dec 01, 2016 1731 1757 1723 1744 0 +21.12(+1.23%)
Nov 30, 2016 1723 1738 1712 1723 0 +8.35(+0.49%)
Nov 29, 2016 1710 1724 1701 1714 0 +1.72(+0.10%)
Nov 28, 2016 1724 1730 1710 1713 0 -20.31(-1.17%)
Nov 25, 2016 1726 1736 1722 1733 0 +2.64(+0.15%)
Nov 23, 2016 1730 1730 1730 1730 0 -1.33(-0.08%)
Nov 22, 2016 1728 1742 1717 1732 0 +2.36(+0.14%)
Nov 21, 2016 1731 1739 1722 1729 0 -4.56(-0.26%)
Nov 18, 2016 1734 1743 1725 1734 0 -15.48(-0.88%)
Nov 17, 2016 1754 1763 1741 1749 0 +5.27(+0.30%)
Nov 16, 2016 1746 1759 1736 1744 0 -16.87(-0.96%)
Nov 15, 2016 1750 1768 1733 1761 0 +7.11(+0.41%)
Nov 14, 2016 1746 1767 1738 1754 0 +5.88(+0.34%)
Nov 11, 2016 1743 1759 1725 1748 0 +1.27(+0.07%)
Nov 10, 2016 1735 1759 1722 1747 0 +16.96(+0.98%)
Nov 09, 2016 1694 1740 1682 1730 0 +33.36(+1.97%)
Nov 08, 2016 1680 1704 1675 1696 0 +4.24(+0.25%)
Nov 07, 2016 1680 1699 1673 1692 0 +43.58(+2.64%)
Nov 04, 2016 1642 1666 1636 1648 0 +8.58(+0.52%)
Nov 03, 2016 1650 1656 1634 1640 0 -3.01(-0.18%)
Nov 02, 2016 1648 1660 1636 1643 0 -14.37(-0.87%)
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.