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 (%)
Feb 26, 2010 1356 1380 1347 1372 0 +8.33(+0.61%)
Feb 25, 2010 1329 1367 1323 1363 0 +10.30(+0.76%)
Feb 24, 2010 1340 1360 1336 1353 0 +13.21(+0.99%)
Feb 23, 2010 1355 1368 1331 1340 0 -25.23(-1.85%)
Feb 22, 2010 1363 1374 1355 1365 0 +11.40(+0.84%)
Feb 19, 2010 1340 1364 1333 1354 0 -4.34(-0.32%)
Feb 18, 2010 1328 1363 1328 1358 0 +53.13(+4.07%)
Feb 17, 2010 1294 1314 1289 1305 0 +10.11(+0.78%)
Feb 16, 2010 1268 1299 1265 1295 0 +26.79(+2.11%)
Feb 12, 2010 1268 1268 1268 0 -10.02(-0.78%)
Feb 11, 2010 1252 1281 1244 1278 0 +28.41(+2.27%)
Feb 10, 2010 1247 1265 1234 1250 0 -11.90(-0.94%)
Feb 09, 2010 1249 1277 1235 1261 0 +32.13(+2.61%)
Feb 08, 2010 1236 1251 1218 1229 0 -8.67(-0.70%)
Feb 05, 2010 1236 1252 1205 1238 0 -7.52(-0.60%)
Feb 04, 2010 1273 1282 1240 1246 0 -47.43(-3.67%)
Feb 03, 2010 1292 1310 1283 1293 0 -12.88(-0.99%)
Feb 02, 2010 1286 1314 1283 1306 0 +33.31(+2.62%)
Feb 01, 2010 1260 1285 1256 1273 0 +5.33(+0.42%)
Jan 29, 2010 1286 1305 1264 1267 0 -24.85(-1.92%)
Jan 28, 2010 1301 1311 1282 1292 0 -12.62(-0.97%)
Jan 27, 2010 1299 1315 1279 1305 0 +17.05(+1.32%)
Jan 26, 2010 1289 1310 1275 1288 0 -9.44(-0.73%)
Jan 25, 2010 1310 1321 1287 1297 0 +13.79(+1.07%)
Jan 22, 2010 1306 1322 1279 1283 0 -32.08(-2.44%)
Jan 21, 2010 1337 1346 1299 1315 0 -27.27(-2.03%)
Jan 20, 2010 1348 1355 1328 1343 0 -38.18(-2.77%)
Jan 19, 2010 1357 1388 1354 1381 0 +3.12(+0.23%)
Jan 15, 2010 1378 1378 1378 0 -16.77(-1.20%)
Jan 14, 2010 1388 1407 1385 1394 0 +8.76(+0.63%)
Jan 13, 2010 1381 1392 1367 1386 0 +9.54(+0.69%)
Jan 12, 2010 1379 1395 1366 1376 0 -22.52(-1.61%)
Jan 11, 2010 1396 1412 1383 1399 0 -2.70(-0.19%)
Jan 08, 2010 1371 1406 1367 1401 0 +25.62(+1.86%)
Jan 07, 2010 1362 1380 1356 1376 0 +6.65(+0.49%)
Jan 06, 2010 1359 1377 1354 1369 0 +7.55(+0.55%)
Jan 05, 2010 1354 1369 1343 1362 0 +7.00(+0.52%)
Jan 04, 2010 1346 1364 1339 1355 0 +31.42(+2.37%)
Dec 31, 2009 1323 1323 1323 0 -11.80(-0.88%)
Dec 30, 2009 1327 1342 1321 1335 0 -2.02(-0.15%)
Dec 29, 2009 1338 1350 1328 1337 0 +5.15(+0.39%)
Dec 28, 2009 1333 1345 1323 1332 0 +0.14(+0.01%)
Dec 24, 2009 1326 1336 1320 1332 0 +7.68(+0.58%)
Dec 23, 2009 1318 1334 1311 1324 0 +8.44(+0.64%)
Dec 22, 2009 1308 1324 1303 1316 0 +15.07(+1.16%)
Dec 21, 2009 1296 1311 1289 1300 0 +13.10(+1.02%)
Dec 18, 2009 1288 1302 1273 1287 0 +4.84(+0.38%)
Dec 17, 2009 1289 1298 1275 1283 0 -17.85(-1.37%)
Dec 16, 2009 1301 1314 1291 1300 0 +6.37(+0.49%)
Dec 15, 2009 1294 1310 1286 1294 0 -13.33(-1.02%)
Dec 14, 2009 1306 1313 1299 1307 0 +22.84(+1.78%)
Dec 11, 2009 1285 1295 1277 1285 0 +7.35(+0.58%)
Dec 10, 2009 1285 1294 1271 1277 0 -2.85(-0.22%)
Dec 09, 2009 1276 1288 1260 1280 0 -1.52(-0.12%)
Dec 08, 2009 1282 1293 1269 1282 0 -8.39(-0.65%)
Dec 07, 2009 1287 1302 1282 1290 0 -8.67(-0.67%)
Dec 04, 2009 1301 1316 1279 1299 0 +9.97(+0.77%)
Dec 03, 2009 1302 1316 1286 1289 0 -9.24(-0.71%)
Dec 02, 2009 1292 1311 1285 1298 0 +4.70(+0.36%)
Dec 01, 2009 1282 1304 1275 1293 0 +27.85(+2.20%)
Nov 30, 2009 1259 1273 1245 1265 0 -2.69(-0.21%)
Nov 27, 2009 1251 1288 1245 1268 0 -32.07(-2.47%)
Nov 25, 2009 1300 1300 1300 0 +16.99(+1.32%)
Nov 24, 2009 1285 1295 1268 1283 0 +0.59(+0.05%)
Nov 23, 2009 1287 1303 1273 1282 0 +20.41(+1.62%)
Nov 20, 2009 1251 1270 1246 1262 0 +1.76(+0.14%)
Nov 19, 2009 1272 1276 1247 1260 0 -35.56(-2.74%)
Nov 18, 2009 1303 1310 1284 1296 0 -5.20(-0.40%)
Nov 17, 2009 1296 1307 1283 1301 0 -20.53(-1.55%)
Nov 16, 2009 1303 1335 1299 1322 0 +10.48(+0.80%)
Nov 13, 2009 1293 1318 1288 1311 0 +13.40(+1.03%)
Nov 12, 2009 1317 1325 1293 1298 0 -26.25(-1.98%)
Nov 11, 2009 1335 1347 1315 1324 0 -2.05(-0.15%)
Nov 10, 2009 1312 1335 1306 1326 0 +2.09(+0.16%)
Nov 09, 2009 1316 1334 1308 1324 0 +22.94(+1.76%)
Nov 06, 2009 1288 1315 1280 1301 0 +10.80(+0.84%)
Nov 05, 2009 1271 1300 1267 1290 0 +29.69(+2.36%)
Nov 04, 2009 1273 1287 1255 1261 0 -2.41(-0.19%)
Nov 03, 2009 1243 1273 1228 1263 0 +8.88(+0.71%)
Nov 02, 2009 1256 1281 1230 1254 0 +8.31(+0.67%)
Oct 30, 2009 1279 1288 1233 1246 0 -51.94(-4.00%)
Oct 29, 2009 1284 1310 1271 1298 0 +20.17(+1.58%)
Oct 28, 2009 1304 1320 1267 1278 0 -42.30(-3.21%)
Oct 27, 2009 1334 1345 1308 1320 0 -14.25(-1.07%)
Oct 26, 2009 1356 1377 1323 1334 0 -28.04(-2.06%)
Oct 23, 2009 1365 1374 1354 1362 0 -21.32(-1.54%)
Oct 22, 2009 1360 1390 1346 1383 0 +21.83(+1.60%)
Oct 21, 2009 1360 1396 1356 1362 0 -2.80(-0.21%)
Oct 20, 2009 1355 1373 1353 1364 0 -10.33(-0.75%)
Oct 19, 2009 1361 1388 1353 1375 0 +18.05(+1.33%)
Oct 16, 2009 1358 1367 1340 1357 0 -22.82(-1.65%)
Oct 15, 2009 1371 1386 1362 1379 0 +1.84(+0.13%)
Oct 14, 2009 1367 1383 1355 1378 0 +44.26(+3.32%)
Oct 13, 2009 1339 1345 1319 1333 0 -7.10(-0.53%)
Oct 12, 2009 1353 1360 1331 1340 0 +11.92(+0.90%)
Oct 09, 2009 1323 1338 1314 1329 0 +5.31(+0.40%)
Oct 08, 2009 1314 1338 1305 1323 0 +38.61(+3.01%)
Oct 07, 2009 1278 1294 1258 1285 0 -2.36(-0.18%)
Oct 06, 2009 1275 1304 1271 1287 0 +24.56(+1.95%)
Oct 05, 2009 1250 1270 1240 1262 0 +9.31(+0.74%)
Oct 02, 2009 1244 1267 1236 1253 0 -11.31(-0.89%)
Oct 01, 2009 1293 1299 1261 1264 0 -40.22(-3.08%)
Sep 30, 2009 1310 1327 1283 1305 0 -0.79(-0.06%)
Sep 29, 2009 1305 1323 1294 1305 0 -3.54(-0.27%)
Sep 28, 2009 1291 1317 1286 1309 0 +15.27(+1.18%)
Sep 25, 2009 1296 1309 1280 1294 0 -17.67(-1.35%)
Sep 24, 2009 1339 1347 1298 1311 0 -24.38(-1.83%)
Sep 23, 2009 1346 1365 1331 1336 0 -9.06(-0.67%)
Sep 22, 2009 1342 1353 1332 1345 0 +22.17(+1.68%)
Sep 21, 2009 1315 1330 1305 1323 0 -11.12(-0.83%)
Sep 18, 2009 1333 1346 1318 1334 0 +3.94(+0.30%)
Sep 17, 2009 1328 1348 1317 1330 0 -6.19(-0.46%)
Sep 16, 2009 1331 1351 1320 1336 0 +15.31(+1.16%)
Sep 15, 2009 1306 1328 1297 1321 0 +11.41(+0.87%)
Sep 14, 2009 1290 1313 1285 1309 0 -0.76(-0.06%)
Sep 11, 2009 1310 1323 1295 1310 0 -4.61(-0.35%)
Sep 10, 2009 1297 1318 1284 1315 0 +34.67(+2.71%)
Sep 09, 2009 1269 1294 1259 1280 0 +32.37(+2.59%)
Sep 08, 2009 1245 1257 1235 1248 0 +22.93(+1.87%)
Sep 04, 2009 1225 1225 1225 0 +14.15(+1.17%)
Sep 03, 2009 1208 1217 1194 1211 0 +13.07(+1.09%)
Sep 02, 2009 1189 1206 1180 1198 0 +2.98(+0.25%)
Sep 01, 2009 1212 1239 1188 1195 0 -35.04(-2.85%)
Aug 31, 2009 1230 1238 1217 1230 0 -17.09(-1.37%)
Aug 28, 2009 1253 1262 1233 1247 0 +2.81(+0.23%)
Aug 27, 2009 1238 1252 1216 1244 0 +2.28(+0.18%)
Aug 26, 2009 1242 1252 1227 1242 0 -13.39(-1.07%)
Aug 25, 2009 1251 1271 1243 1255 0 +17.06(+1.38%)
Aug 24, 2009 1248 1260 1231 1238 0 +2.16(+0.17%)
Aug 21, 2009 1222 1243 1216 1236 0 +28.67(+2.38%)
Aug 20, 2009 1191 1214 1188 1207 0 +17.32(+1.46%)
Aug 19, 2009 1163 1197 1160 1190 0 +9.74(+0.83%)
Aug 18, 2009 1168 1187 1162 1180 0 +12.73(+1.09%)
Aug 17, 2009 1177 1182 1157 1167 0 -43.46(-3.59%)
Aug 14, 2009 1225 1232 1195 1211 0 -17.42(-1.42%)
Aug 13, 2009 1227 1238 1210 1228 0 +19.69(+1.63%)
Aug 12, 2009 1191 1223 1190 1208 0 +18.50(+1.55%)
Aug 11, 2009 1198 1205 1180 1190 0 -16.51(-1.37%)
Aug 10, 2009 1208 1218 1193 1206 0 -7.94(-0.65%)
Aug 07, 2009 1209 1227 1199 1214 0 +15.92(+1.33%)
Aug 06, 2009 1208 1223 1185 1198 0 -11.49(-0.95%)
Aug 05, 2009 1217 1228 1190 1210 0 -14.02(-1.15%)
Aug 04, 2009 1212 1233 1204 1224 0 -7.45(-0.60%)
Aug 03, 2009 1214 1239 1207 1231 0 +35.66(+2.98%)
Jul 31, 2009 1182 1211 1172 1196 0 +8.19(+0.69%)
Jul 30, 2009 1177 1203 1166 1188 0 +23.53(+2.02%)
Jul 29, 2009 1170 1179 1148 1164 0 -1.42(-0.12%)
Jul 28, 2009 1162 1184 1140 1165 0 -17.05(-1.44%)
Jul 27, 2009 1184 1196 1166 1183 0 +10.03(+0.86%)
Jul 25, 2009 1158 1178 1153 1173 0 -11.20(-0.95%)
Jul 24, 2009 1160 1189 1148 1184 0 +25.34(+2.19%)
Jul 23, 2009 1123 1170 1122 1158 0 +51.19(+4.62%)
Jul 22, 2009 1097 1122 1092 1107 0 -17.09(-1.52%)
Jul 21, 2009 1129 1144 1111 1124 0 +81.44(+7.81%)
Jun 26, 2009 1033 1051 1023 1043 0 +0.61(+0.06%)
Jun 25, 2009 1024 1048 1018 1042 0 +23.18(+2.27%)
Jun 24, 2009 1017 1041 1006 1019 0 +16.68(+1.66%)
Jun 23, 2009 1005 1016 984.39 1002 0 +1.43(+0.14%)
Jun 22, 2009 1025 1029 996.97 1001 0 -45.27(-4.33%)
Jun 19, 2009 1053 1063 1040 1046 0 -1.55(-0.15%)
Jun 18, 2009 1042 1059 1029 1048 0 +4.37(+0.42%)
Jun 17, 2009 1042 1057 1025 1043 0 -2.92(-0.28%)
Jun 16, 2009 1073 1084 1040 1046 0 -17.06(-1.60%)
Jun 15, 2009 1086 1090 1051 1063 0 -45.26(-4.08%)
Jun 12, 2009 1102 1112 1088 1109 0 -5.29(-0.47%)
Jun 11, 2009 1100 1131 1095 1114 0 +20.49(+1.87%)
Jun 10, 2009 1110 1116 1073 1093 0 -0.21(-0.02%)
Jun 09, 2009 1085 1105 1076 1094 0 +14.33(+1.33%)
Jun 08, 2009 1067 1092 1055 1079 0 -20.44(-1.86%)
Jun 05, 2009 1111 1122 1085 1100 0 -4.37(-0.40%)
Jun 04, 2009 1092 1110 1078 1104 0 +17.80(+1.64%)
Jun 03, 2009 1097 1105 1071 1086 0 -30.99(-2.77%)
Jun 02, 2009 1096 1127 1090 1117 0 +10.11(+0.91%)
Jun 01, 2009 1077 1118 1069 1107 0 +54.88(+5.22%)
May 29, 2009 1044 1059 1032 1052 0 +14.31(+1.38%)
May 28, 2009 1033 1049 1009 1038 0 +12.84(+1.25%)
May 27, 2009 1044 1055 1021 1025 0 -21.55(-2.06%)
May 26, 2009 1002 1053 997.58 1047 0 +24.20(+2.37%)
May 25, 2009 1028 1040 1012 1023 0 +0.00(+0.00%)
May 22, 2009 1028 1040 1012 1023 0 +11.20(+1.11%)
May 21, 2009 1025 1038 998.78 1011 0 -23.97(-2.32%)
May 20, 2009 1044 1067 1029 1035 0 +4.79(+0.46%)
May 19, 2009 1021 1049 1007 1030 0 +9.40(+0.92%)
May 18, 2009 997.75 1025 989.31 1021 0 +36.42(+3.70%)
May 15, 2009 986.50 1009 974.77 984.67 0 +3.31(+0.34%)
May 14, 2009 976.90 997.11 963.42 981.36 0 +15.89(+1.65%)
May 13, 2009 992.68 996.26 959.96 965.46 0 -60.30(-5.88%)
May 12, 2009 1048 1056 1006 1026 0 -20.27(-1.94%)
May 11, 2009 1053 1065 1034 1046 0 -37.03(-3.42%)
May 08, 2009 1057 1092 1041 1083 0 +35.03(+3.34%)
May 07, 2009 1078 1086 1031 1048 0 -21.92(-2.05%)
May 06, 2009 1070 1083 1046 1070 0 +16.06(+1.52%)
May 05, 2009 1052 1064 1031 1054 0 -1.42(-0.13%)
May 04, 2009 1039 1059 1031 1055 0 +70.69(+7.18%)
May 01, 2009 972.31 1003 960.98 984.62 0 +12.64(+1.30%)
Apr 30, 2009 980.95 1005 955.60 971.98 0 +1.77(+0.18%)
Apr 29, 2009 940.16 983.49 936.02 970.21 0 +31.50(+3.36%)
Apr 28, 2009 926.92 954.25 917.65 938.71 0 -21.65(-2.25%)
Apr 27, 2009 957.82 979.55 943.94 960.36 0 -24.00(-2.44%)
Apr 24, 2009 966.27 997.60 958.42 984.36 0 +24.15(+2.51%)
Apr 23, 2009 963.08 974.51 937.58 960.21 0 -6.24(-0.65%)
Apr 22, 2009 948.08 996.10 936.10 966.45 0 +24.58(+2.61%)
Apr 21, 2009 908.62 947.82 897.77 941.86 0 +22.43(+2.44%)
Apr 20, 2009 947.17 951.03 914.15 919.43 0 -64.71(-6.57%)
Apr 17, 2009 971.50 994.06 960.78 984.14 0 +11.08(+1.14%)
Apr 16, 2009 958.24 981.07 941.95 973.06 0 +18.53(+1.94%)
Apr 15, 2009 939.25 961.30 931.43 954.53 0 +7.94(+0.84%)
Apr 14, 2009 953.63 968.26 935.19 946.59 0 -19.09(-1.98%)
Apr 13, 2009 944.01 975.00 926.80 965.68 0 +3.31(+0.34%)
Apr 10, 2009 931.68 968.09 923.08 962.37 0 +0.00(+0.00%)
Apr 09, 2009 931.68 968.09 923.08 962.37 0 +55.68(+6.14%)
Apr 08, 2009 890.71 914.83 878.62 906.70 0 +20.78(+2.35%)
Apr 07, 2009 897.17 906.74 880.62 885.92 0 -38.87(-4.20%)
Apr 06, 2009 923.16 931.69 902.87 924.79 0 -18.07(-1.92%)
Apr 03, 2009 934.31 948.48 918.36 942.86 0 +19.81(+2.15%)
Apr 02, 2009 893.36 945.67 889.50 923.05 0 +48.21(+5.51%)
Apr 01, 2009 838.65 880.93 831.74 874.84 0 +19.12(+2.23%)
Mar 31, 2009 857.19 877.35 843.79 855.72 0 +22.07(+2.65%)
Mar 30, 2009 848.91 853.44 818.14 833.65 0 -41.37(-4.73%)
Mar 27, 2009 883.99 894.17 865.92 875.01 0 -33.86(-3.72%)
Mar 26, 2009 885.04 913.92 875.97 908.87 0 +32.50(+3.71%)
Mar 25, 2009 865.36 891.27 847.96 876.37 0 +8.36(+0.96%)
Mar 24, 2009 867.28 891.16 856.95 868.00 0 -24.85(-2.78%)
Mar 23, 2009 863.98 893.51 860.14 892.85 0 +70.81(+8.61%)
Mar 20, 2009 841.57 853.76 814.57 822.04 0 -20.01(-2.38%)
Mar 19, 2009 856.22 863.91 834.71 842.05 0 -4.32(-0.51%)
Mar 18, 2009 817.25 858.24 798.52 846.37 0 +11.70(+1.40%)
Mar 17, 2009 804.82 837.23 796.07 834.66 0 +29.81(+3.70%)
Mar 16, 2009 814.39 832.55 799.85 804.86 0 +0.62(+0.08%)
Mar 13, 2009 798.94 814.50 781.25 804.23 0 +4.37(+0.55%)
Mar 12, 2009 769.83 804.71 755.59 799.87 0 +18.50(+2.37%)
Mar 11, 2009 783.25 798.34 767.82 781.37 0 +18.70(+2.45%)
Mar 10, 2009 731.52 771.22 726.24 762.67 0 +65.35(+9.37%)
Mar 09, 2009 694.34 723.60 686.81 697.32 0 -18.31(-2.56%)
Mar 06, 2009 723.32 739.23 693.38 715.63 0 +10.41(+1.48%)
Mar 05, 2009 730.41 740.98 697.37 705.22 0 -40.22(-5.40%)
Mar 04, 2009 731.19 763.24 720.36 745.44 0 +34.74(+4.89%)
Mar 03, 2009 717.58 731.62 696.07 710.69 0 +12.60(+1.81%)
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.