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, 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%)
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.