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 (%)
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%)
Mar 02, 2009 736.57 742.63 691.95 698.09 0 -66.06(-8.64%)
Feb 27, 2009 757.44 788.64 747.36 764.15 0 +10.41(+1.38%)
Feb 26, 2009 775.13 784.95 747.97 753.74 0 -5.86(-0.77%)
Feb 25, 2009 769.63 780.17 742.64 759.60 0 -13.26(-1.72%)
Feb 24, 2009 749.25 780.74 733.10 772.85 0 +37.92(+5.16%)
Feb 23, 2009 787.10 793.09 732.32 734.93 0 -44.86(-5.75%)
Feb 20, 2009 776.57 800.12 759.28 779.79 0 -23.86(-2.97%)
Feb 19, 2009 828.85 838.84 798.66 803.66 0 -10.65(-1.31%)
Feb 18, 2009 826.64 833.65 802.82 814.31 0 -3.75(-0.46%)
Feb 17, 2009 835.93 844.84 813.76 818.06 0 -60.46(-6.88%)
Feb 16, 2009 881.62 898.01 870.67 878.51 0 +0.00(+0.00%)
Feb 13, 2009 881.62 898.01 870.67 878.51 0 -2.67(-0.30%)
Feb 12, 2009 858.75 885.02 839.69 881.19 0 +5.69(+0.65%)
Feb 11, 2009 889.92 905.29 855.69 875.50 0 -4.53(-0.51%)
Feb 10, 2009 916.41 927.58 873.21 880.03 0 -49.60(-5.34%)
Feb 09, 2009 928.54 946.86 914.54 929.63 0 -0.59(-0.06%)
Feb 06, 2009 894.97 936.70 892.24 930.21 0 +42.23(+4.76%)
Feb 05, 2009 868.63 900.53 852.63 887.98 0 +13.09(+1.50%)
Feb 04, 2009 879.75 903.27 864.09 874.90 0 +11.37(+1.32%)
Feb 03, 2009 847.34 873.23 834.24 863.53 0 +29.07(+3.48%)
Feb 02, 2009 819.04 845.71 809.71 834.46 0 -32.88(-3.79%)
Jan 30, 2009 884.69 893.39 854.67 867.34 0 -2.90(-0.33%)
Jan 29, 2009 879.30 894.69 859.00 870.24 0 -28.15(-3.13%)
Jan 28, 2009 889.84 910.33 878.47 898.39 0 +42.41(+4.95%)
Jan 27, 2009 848.95 865.17 838.04 855.98 0 +15.21(+1.81%)
Jan 26, 2009 830.82 863.41 818.82 840.78 0 +4.05(+0.48%)
Jan 23, 2009 811.99 852.22 804.18 836.73 0 -11.56(-1.36%)
Jan 22, 2009 850.95 868.65 828.33 848.28 0 -15.41(-1.78%)
Jan 21, 2009 848.79 869.94 826.75 863.70 0 +44.15(+5.39%)
Jan 20, 2009 851.10 858.54 813.00 819.54 0 -48.71(-5.61%)
Jan 19, 2009 881.95 889.69 839.85 868.25 0 +0.00(+0.00%)
Jan 16, 2009 881.95 889.69 839.85 868.25 0 -0.80(-0.09%)
Jan 15, 2009 850.70 879.80 821.79 869.05 0 +21.97(+2.59%)
Jan 14, 2009 863.86 870.48 830.73 847.08 0 -40.79(-4.59%)
Jan 13, 2009 881.33 900.49 870.28 887.87 0 -16.32(-1.80%)
Jan 12, 2009 935.01 938.40 895.34 904.19 0 -36.71(-3.90%)
Jan 09, 2009 961.89 969.03 929.98 940.89 0 -31.20(-3.21%)
Jan 08, 2009 956.22 976.84 942.87 972.09 0 +3.83(+0.40%)
Jan 07, 2009 991.21 998.89 955.89 968.26 0 -30.63(-3.07%)
Jan 06, 2009 990.85 1015 980.20 998.89 0 +16.07(+1.63%)
Jan 05, 2009 980.66 1000 964.64 982.83 0 -7.75(-0.78%)
Jan 02, 2009 969.62 998.86 951.96 990.58 0 +28.27(+2.94%)
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.