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 (%)
Aug 30, 2013 1583 1583 1583 0 -18.71(-1.17%)
Aug 29, 2013 1591 1608 1587 1601 0 -6.26(-0.39%)
Aug 28, 2013 1603 1618 1594 1608 0 -4.64(-0.29%)
Aug 27, 2013 1628 1634 1609 1612 0 -31.40(-1.91%)
Aug 26, 2013 1649 1658 1638 1644 0 -10.06(-0.61%)
Aug 23, 2013 1648 1660 1637 1654 0 +6.50(+0.39%)
Aug 22, 2013 1632 1651 1628 1647 0 +27.63(+1.71%)
Aug 21, 2013 1632 1640 1611 1620 0 -23.01(-1.40%)
Aug 20, 2013 1633 1649 1628 1643 0 +11.57(+0.71%)
Aug 19, 2013 1638 1644 1626 1631 0 -7.49(-0.46%)
Aug 16, 2013 1637 1651 1630 1639 0 -0.31(-0.02%)
Aug 15, 2013 1646 1656 1616 1639 0 -22.86(-1.38%)
Aug 14, 2013 1663 1672 1653 1662 0 -2.91(-0.17%)
Aug 13, 2013 1663 1671 1652 1665 0 +5.82(+0.35%)
Aug 12, 2013 1650 1667 1646 1659 0 -0.58(-0.03%)
Aug 09, 2013 1660 1674 1650 1659 0 -3.71(-0.22%)
Aug 08, 2013 1654 1672 1646 1663 0 +18.65(+1.13%)
Aug 07, 2013 1647 1656 1631 1644 0 -13.85(-0.84%)
Aug 06, 2013 1672 1677 1651 1658 0 -9.38(-0.56%)
Aug 05, 2013 1663 1673 1655 1668 0 -2.42(-0.14%)
Aug 02, 2013 1655 1675 1643 1670 0 +9.14(+0.55%)
Aug 01, 2013 1662 1681 1643 1661 0 +23.40(+1.43%)
Jul 31, 2013 1630 1654 1620 1638 0 -0.63(-0.04%)
Jul 30, 2013 1641 1653 1627 1638 0 +13.03(+0.80%)
Jul 29, 2013 1632 1641 1619 1625 0 -12.66(-0.77%)
Jul 26, 2013 1638 1649 1623 1638 0 -17.03(-1.03%)
Jul 25, 2013 1635 1661 1629 1655 0 -10.73(-0.64%)
Jul 24, 2013 1669 1684 1653 1666 0 +10.02(+0.61%)
Jul 23, 2013 1650 1663 1639 1656 0 +8.99(+0.55%)
Jul 22, 2013 1639 1652 1635 1647 0 +6.72(+0.41%)
Jul 19, 2013 1634 1646 1626 1640 0 +2.78(+0.17%)
Jul 18, 2013 1625 1641 1621 1637 0 +12.98(+0.80%)
Jul 17, 2013 1628 1634 1616 1624 0 +2.11(+0.13%)
Jul 16, 2013 1624 1633 1614 1622 0 +1.94(+0.12%)
Jul 15, 2013 1618 1626 1610 1620 0 +2.55(+0.16%)
Jul 12, 2013 1607 1620 1599 1617 0 +9.05(+0.56%)
Jul 11, 2013 1598 1616 1589 1608 0 +34.11(+2.17%)
Jul 10, 2013 1573 1588 1562 1574 0 +0.44(+0.03%)
Jul 09, 2013 1571 1581 1562 1574 0 +7.71(+0.49%)
Jul 08, 2013 1568 1576 1556 1566 0 +4.20(+0.27%)
Jul 05, 2013 1554 1564 1542 1562 0 +18.06(+1.17%)
Jul 03, 2013 1544 1544 1544 0 +2.72(+0.18%)
Jul 02, 2013 1544 1557 1530 1541 0 -7.09(-0.46%)
Jul 01, 2013 1534 1556 1529 1548 0 +19.25(+1.26%)
Jun 28, 2013 1532 1542 1519 1529 0 +21.14(+1.40%)
Jun 26, 2013 1511 1520 1501 1508 0 +5.74(+0.38%)
Jun 25, 2013 1496 1508 1483 1502 0 +22.47(+1.52%)
Jun 24, 2013 1474 1494 1461 1480 0 -21.92(-1.46%)
Jun 21, 2013 1512 1520 1487 1502 0 -2.65(-0.18%)
Jun 20, 2013 1530 1533 1497 1504 0 -48.85(-3.15%)
Jun 19, 2013 1579 1585 1550 1553 0 -21.28(-1.35%)
Jun 18, 2013 1567 1582 1562 1574 0 +11.38(+0.73%)
Jun 17, 2013 1576 1582 1552 1563 0 +16.67(+1.08%)
Jun 14, 2013 1542 1557 1537 1546 0 -9.68(-0.62%)
Jun 13, 2013 1534 1560 1526 1556 0 +21.01(+1.37%)
Jun 12, 2013 1555 1558 1531 1535 0 -6.36(-0.41%)
Jun 11, 2013 1538 1554 1531 1541 0 -18.26(-1.17%)
Jun 10, 2013 1562 1566 1547 1560 0 +9.49(+0.61%)
Jun 07, 2013 1545 1559 1531 1550 0 +16.12(+1.05%)
Jun 06, 2013 1526 1539 1517 1534 0 +9.34(+0.61%)
Jun 05, 2013 1540 1550 1518 1525 0 -25.53(-1.65%)
Jun 04, 2013 1559 1568 1540 1550 0 -6.53(-0.42%)
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.