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 (%)
May 28, 2010 1291 1291 1291 0 -22.91(-1.74%)
May 27, 2010 1280 1316 1281 1314 0 +65.37(+5.23%)
May 26, 2010 1252 1280 1242 1249 0 -6.44(-0.51%)
May 25, 2010 1219 1259 1211 1255 0 -7.04(-0.56%)
May 24, 2010 1268 1291 1257 1262 0 -22.75(-1.77%)
May 21, 2010 1241 1291 1233 1285 0 +39.21(+3.15%)
May 20, 2010 1239 1274 1239 1246 0 -59.25(-4.54%)
May 19, 2010 1312 1329 1282 1305 0 -23.01(-1.73%)
May 18, 2010 1363 1378 1322 1328 0 -24.14(-1.79%)
May 17, 2010 1355 1372 1324 1352 0 -15.02(-1.10%)
May 14, 2010 1363 1399 1352 1367 0 -45.82(-3.24%)
May 13, 2010 1419 1440 1406 1413 0 -10.38(-0.73%)
May 12, 2010 1396 1433 1397 1423 0 +36.12(+2.60%)
May 11, 2010 1398 1414 1381 1387 0 -12.32(-0.88%)
May 10, 2010 1381 1404 1380 1400 0 +80.10(+6.07%)
May 07, 2010 1347 1366 1301 1320 0 -15.83(-1.19%)
May 06, 2010 1374 1400 1268 1335 0 -41.98(-3.05%)
May 05, 2010 1380 1398 1357 1377 0 -27.11(-1.93%)
May 04, 2010 1429 1435 1393 1404 0 -55.38(-3.79%)
May 03, 2010 1437 1469 1433 1460 0 +24.23(+1.69%)
Apr 30, 2010 1461 1469 1433 1436 0 -25.90(-1.77%)
Apr 29, 2010 1458 1475 1436 1462 0 +24.01(+1.67%)
Apr 28, 2010 1451 1464 1416 1438 0 -10.13(-0.70%)
Apr 27, 2010 1478 1495 1441 1448 0 -48.58(-3.25%)
Apr 26, 2010 1502 1526 1481 1496 0 -10.33(-0.69%)
Apr 23, 2010 1482 1513 1476 1507 0 +23.54(+1.59%)
Apr 22, 2010 1456 1488 1438 1483 0 -42.29(-2.77%)
Apr 21, 2010 1520 1534 1510 1525 0 -7.69(-0.50%)
Apr 20, 2010 1527 1548 1518 1533 0 +9.58(+0.63%)
Apr 19, 2010 1509 1531 1497 1523 0 -8.98(-0.59%)
Apr 16, 2010 1544 1554 1518 1532 0 -19.37(-1.25%)
Apr 15, 2010 1539 1561 1539 1552 0 +4.70(+0.30%)
Apr 14, 2010 1533 1551 1528 1547 0 +16.82(+1.10%)
Apr 13, 2010 1524 1538 1517 1530 0 -7.28(-0.47%)
Apr 12, 2010 1532 1549 1530 1538 0 +2.17(+0.14%)
Apr 09, 2010 1514 1541 1514 1535 0 +19.02(+1.25%)
Apr 08, 2010 1497 1521 1492 1516 0 +1.29(+0.09%)
Apr 07, 2010 1515 1529 1504 1515 0 -11.58(-0.76%)
Apr 06, 2010 1513 1535 1505 1527 0 +7.25(+0.48%)
Apr 05, 2010 1511 1529 1502 1519 0 +10.18(+0.67%)
Apr 01, 2010 1509 1509 1509 0 +14.28(+0.96%)
Mar 31, 2010 1495 1510 1484 1495 0 +0.46(+0.03%)
Mar 30, 2010 1491 1503 1481 1494 0 +18.63(+1.26%)
Mar 29, 2010 1468 1482 1459 1476 0 +9.90(+0.68%)
Mar 26, 2010 1463 1483 1452 1466 0 +6.26(+0.43%)
Mar 25, 2010 1472 1489 1457 1460 0 -3.82(-0.26%)
Mar 24, 2010 1468 1479 1456 1463 0 -24.64(-1.66%)
Mar 23, 2010 1468 1492 1465 1488 0 +26.89(+1.84%)
Mar 22, 2010 1428 1468 1427 1461 0 +17.07(+1.18%)
Mar 19, 2010 1458 1468 1436 1444 0 -21.24(-1.45%)
Mar 18, 2010 1465 1473 1450 1465 0 +1.03(+0.07%)
Mar 17, 2010 1461 1479 1457 1464 0 +9.00(+0.62%)
Mar 16, 2010 1441 1461 1437 1455 0 +17.66(+1.23%)
Mar 15, 2010 1426 1442 1426 1438 0 -9.31(-0.64%)
Mar 12, 2010 1442 1454 1432 1447 0 +15.01(+1.05%)
Mar 11, 2010 1423 1435 1413 1432 0 -4.61(-0.32%)
Mar 10, 2010 1428 1446 1422 1437 0 +4.40(+0.31%)
Mar 09, 2010 1417 1440 1417 1432 0 -8.33(-0.58%)
Mar 08, 2010 1438 1449 1429 1441 0 +3.69(+0.26%)
Mar 05, 2010 1418 1440 1417 1437 0 +24.96(+1.77%)
Mar 04, 2010 1409 1424 1402 1412 0 +2.34(+0.17%)
Mar 03, 2010 1404 1427 1400 1410 0 +9.44(+0.67%)
Mar 02, 2010 1391 1409 1389 1400 0 +6.88(+0.49%)
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.