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, 2012 1235 1246 1225 1231 0 -10.19(-0.82%)
Jul 30, 2012 1246 1255 1235 1241 0 -11.91(-0.95%)
Jul 27, 2012 1231 1260 1227 1253 0 +33.91(+2.78%)
Jul 26, 2012 1211 1231 1201 1219 0 +44.45(+3.78%)
Jul 25, 2012 1184 1193 1164 1174 0 +3.41(+0.29%)
Jul 24, 2012 1180 1188 1156 1171 0 -12.95(-1.09%)
Jul 23, 2012 1162 1196 1156 1184 0 -5.57(-0.47%)
Jul 20, 2012 1192 1198 1183 1190 0 -6.35(-0.53%)
Jul 19, 2012 1199 1210 1186 1196 0 +0.90(+0.08%)
Jul 18, 2012 1166 1202 1163 1195 0 +12.97(+1.10%)
Jul 17, 2012 1179 1187 1164 1182 0 +10.51(+0.90%)
Jul 16, 2012 1167 1178 1154 1172 0 -1.14(-0.10%)
Jul 14, 2012 1153 1177 1152 1173 0 +0.00(+0.00%)
Jul 13, 2012 1153 1177 1152 1173 0 +20.56(+1.78%)
Jul 12, 2012 1152 1160 1138 1152 0 -10.62(-0.91%)
Jul 11, 2012 1170 1177 1154 1163 0 -3.75(-0.32%)
Jul 10, 2012 1195 1201 1160 1167 0 -18.90(-1.59%)
Jul 09, 2012 1184 1192 1175 1185 0 -7.53(-0.63%)
Jul 06, 2012 1193 1201 1181 1193 0 -14.16(-1.17%)
Jul 05, 2012 1203 1216 1198 1207 0 -6.88(-0.57%)
Jul 03, 2012 1214 1214 1214 0 +19.12(+1.60%)
Jul 02, 2012 1197 1203 1178 1195 0 -27.35(-2.24%)
Jun 30, 2012 1207 1225 1201 1222 0 -1.41(-0.12%)
Jun 29, 2012 1207 1226 1201 1224 0 +49.25(+4.19%)
Jun 28, 2012 1165 1180 1155 1174 0 -2.81(-0.24%)
Jun 27, 2012 1172 1183 1165 1177 0 +4.45(+0.38%)
Jun 26, 2012 1169 1181 1156 1173 0 +3.51(+0.30%)
Jun 25, 2012 1179 1184 1163 1169 0 -29.81(-2.49%)
Jun 22, 2012 1212 1217 1191 1199 0 -7.41(-0.61%)
Jun 21, 2012 1245 1250 1203 1206 0 -36.38(-2.93%)
Jun 20, 2012 1250 1258 1234 1243 0 -5.46(-0.44%)
Jun 19, 2012 1236 1259 1234 1248 0 +20.02(+1.63%)
Jun 18, 2012 1224 1234 1216 1228 0 -1.87(-0.15%)
Jun 15, 2012 1222 1234 1215 1230 0 +4.13(+0.34%)
Jun 14, 2012 1218 1235 1214 1226 0 +4.76(+0.39%)
Jun 13, 2012 1231 1242 1212 1221 0 -25.65(-2.06%)
Jun 12, 2012 1234 1249 1224 1247 0 +22.63(+1.85%)
Jun 11, 2012 1260 1263 1222 1224 0 -17.28(-1.39%)
Jun 08, 2012 1229 1246 1219 1242 0 +0.03(+0.00%)
Jun 07, 2012 1256 1264 1238 1242 0 +7.13(+0.58%)
Jun 06, 2012 1209 1237 1205 1234 0 +38.46(+3.22%)
Jun 05, 2012 1182 1200 1176 1196 0 +10.36(+0.87%)
Jun 04, 2012 1197 1204 1169 1186 0 -12.72(-1.06%)
Jun 02, 2012 1210 1219 1188 1198 0 +0.00(+0.00%)
Jun 01, 2012 1210 1219 1188 1198 0 -37.75(-3.05%)
May 31, 2012 1245 1251 1218 1236 0 -18.05(-1.44%)
May 30, 2012 1260 1267 1241 1254 0 -20.59(-1.62%)
May 29, 2012 1265 1283 1259 1275 0 +27.69(+2.22%)
May 25, 2012 1247 1247 1247 0 -9.29(-0.74%)
May 24, 2012 1253 1262 1240 1256 0 +1.74(+0.14%)
May 23, 2012 1242 1257 1225 1255 0 -27.34(-2.13%)
May 22, 2012 1238 1296 1270 1282 0 +6.56(+0.51%)
May 21, 2012 1263 1283 1253 1275 0 +23.58(+1.88%)
May 18, 2012 1218 1272 1246 1252 0 -7.18(-0.57%)
May 17, 2012 1238 1288 1255 1259 0 -16.99(-1.33%)
May 16, 2012 1297 1307 1274 1276 0 -11.20(-0.87%)
May 15, 2012 1291 1301 1280 1287 0 -5.31(-0.41%)
May 14, 2012 1296 1305 1285 1292 0 -20.02(-1.53%)
May 11, 2012 1306 1329 1302 1312 0 -11.00(-0.83%)
May 10, 2012 1334 1340 1316 1323 0 -2.73(-0.21%)
May 09, 2012 1317 1337 1310 1326 0 -16.04(-1.20%)
May 08, 2012 1334 1348 1320 1342 0 -5.78(-0.43%)
May 07, 2012 1344 1357 1339 1348 0 +3.26(+0.24%)
May 04, 2012 1362 1366 1340 1345 0 -23.03(-1.68%)
May 03, 2012 1381 1388 1360 1368 0 -19.94(-1.44%)
May 02, 2012 1377 1392 1365 1388 0 +2.55(+0.18%)
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.