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 28, 2013 1594 1594 1594 0 +10.81(+0.68%)
Mar 27, 2013 1573 1586 1564 1583 0 -5.83(-0.37%)
Mar 26, 2013 1581 1595 1572 1589 0 +13.61(+0.86%)
Mar 25, 2013 1590 1597 1565 1576 0 -8.04(-0.51%)
Mar 22, 2013 1581 1590 1573 1584 0 +9.11(+0.58%)
Mar 21, 2013 1583 1596 1568 1575 0 -26.08(-1.63%)
Mar 20, 2013 1592 1608 1586 1601 0 +20.22(+1.28%)
Mar 19, 2013 1589 1595 1566 1580 0 -14.01(-0.88%)
Mar 18, 2013 1592 1611 1584 1594 0 -23.23(-1.44%)
Mar 15, 2013 1618 1625 1607 1618 0 +6.07(+0.38%)
Mar 14, 2013 1596 1613 1592 1612 0 +7.54(+0.47%)
Mar 13, 2013 1602 1608 1590 1604 0 +5.83(+0.36%)
Mar 12, 2013 1604 1609 1589 1598 0 -6.64(-0.41%)
Mar 11, 2013 1595 1608 1589 1605 0 +7.79(+0.49%)
Mar 08, 2013 1589 1601 1578 1597 0 +2.17(+0.14%)
Mar 07, 2013 1594 1604 1586 1595 0 +7.09(+0.45%)
Mar 06, 2013 1592 1598 1581 1588 0 -0.06(-0.00%)
Mar 05, 2013 1585 1599 1580 1588 0 +17.90(+1.14%)
Mar 04, 2013 1561 1575 1547 1570 0 -0.38(-0.02%)
Mar 01, 2013 1570 1581 1556 1570 0 -9.47(-0.60%)
Feb 28, 2013 1591 1599 1575 1580 0 -2.71(-0.17%)
Feb 27, 2013 1561 1591 1556 1583 0 +20.96(+1.34%)
Feb 26, 2013 1565 1574 1545 1562 0 -35.44(-2.22%)
Feb 22, 2013 1589 1602 1583 1597 0 +27.70(+1.77%)
Feb 21, 2013 1580 1587 1559 1569 0 -22.22(-1.40%)
Feb 20, 2013 1619 1624 1590 1592 0 -3.87(-0.24%)
Feb 15, 2013 1595 1595 1595 0 +3.80(+0.24%)
Feb 14, 2013 1572 1597 1569 1592 0 +35.31(+2.27%)
Feb 13, 2013 1549 1559 1544 1556 0 +21.73(+1.42%)
Feb 12, 2013 1525 1542 1521 1535 0 +4.39(+0.29%)
Feb 11, 2013 1529 1533 1517 1530 0 +0.47(+0.03%)
Feb 08, 2013 1525 1535 1519 1530 0 +7.88(+0.52%)
Feb 07, 2013 1532 1538 1510 1522 0 -12.88(-0.84%)
Feb 06, 2013 1519 1538 1516 1535 0 +21.19(+1.40%)
Feb 04, 2013 1526 1534 1509 1513 0 -39.78(-2.56%)
Feb 01, 2013 1542 1559 1537 1553 0 +23.54(+1.54%)
Jan 31, 2013 1528 1540 1518 1530 0 -2.80(-0.18%)
Jan 30, 2013 1534 1549 1524 1533 0 -2.57(-0.17%)
Jan 29, 2013 1527 1539 1522 1535 0 +17.41(+1.15%)
Jan 28, 2013 1525 1529 1510 1518 0 -7.13(-0.47%)
Jan 25, 2013 1521 1530 1512 1525 0 +15.18(+1.01%)
Jan 24, 2013 1495 1517 1488 1510 0 +3.22(+0.21%)
Jan 23, 2013 1500 1516 1494 1506 0 -1.55(-0.10%)
Jan 22, 2013 1498 1512 1490 1508 0 +1.04(+0.07%)
Jan 18, 2013 1507 1507 1507 0 +4.38(+0.29%)
Jan 17, 2013 1502 1513 1488 1503 0 +11.53(+0.77%)
Jan 16, 2013 1486 1498 1480 1491 0 +0.27(+0.02%)
Jan 15, 2013 1481 1498 1475 1491 0 -5.20(-0.35%)
Jan 14, 2013 1500 1508 1488 1496 0 -12.30(-0.82%)
Jan 12, 2013 1509 1515 1498 1508 0 +0.00(+0.00%)
Jan 11, 2013 1509 1515 1498 1508 0 -3.92(-0.26%)
Jan 10, 2013 1509 1518 1495 1512 0 +11.86(+0.79%)
Jan 09, 2013 1489 1507 1485 1500 0 +18.72(+1.26%)
Jan 08, 2013 1484 1493 1471 1482 0 -10.16(-0.68%)
Jan 07, 2013 1484 1497 1477 1492 0 -1.96(-0.13%)
Jan 04, 2013 1481 1497 1475 1494 0 +14.53(+0.98%)
Jan 03, 2013 1479 1494 1471 1479 0 -12.27(-0.82%)
Jan 02, 2013 1494 1499 1472 1491 0 +34.43(+2.36%)
Dec 31, 2012 1457 1457 1457 0 +24.81(+1.73%)
Dec 28, 2012 1433 1444 1426 1432 0 -12.49(-0.86%)
Dec 27, 2012 1446 1452 1429 1445 0 +5.80(+0.40%)
Dec 26, 2012 1444 1453 1434 1439 0 -0.13(-0.01%)
Dec 24, 2012 1439 1439 1439 0 -9.55(-0.66%)
Dec 21, 2012 1437 1454 1430 1449 0 -2.69(-0.19%)
Dec 20, 2012 1450 1458 1439 1451 0 +4.11(+0.28%)
Dec 19, 2012 1452 1460 1441 1447 0 +0.53(+0.04%)
Dec 18, 2012 1432 1450 1426 1447 0 +14.80(+1.03%)
Dec 17, 2012 1424 1436 1419 1432 0 +5.79(+0.41%)
Dec 14, 2012 1423 1435 1417 1426 0 +3.19(+0.22%)
Dec 13, 2012 1425 1434 1415 1423 0 -1.24(-0.09%)
Dec 12, 2012 1426 1438 1420 1424 0 +0.41(+0.03%)
Dec 11, 2012 1419 1432 1412 1424 0 +10.68(+0.76%)
Dec 10, 2012 1406 1419 1400 1413 0 -2.29(-0.16%)
Dec 07, 2012 1412 1419 1401 1415 0 +0.95(+0.07%)
Dec 06, 2012 1413 1420 1403 1414 0 +1.92(+0.14%)
Dec 05, 2012 1406 1421 1396 1412 0 +12.60(+0.90%)
Dec 04, 2012 1397 1407 1387 1400 0 +52.40(+3.89%)
Nov 30, 2012 1348 1355 1338 1347 0 +1.81(+0.13%)
Nov 29, 2012 1344 1353 1332 1346 0 +10.74(+0.80%)
Nov 28, 2012 1315 1339 1306 1335 0 +14.84(+1.12%)
Nov 27, 2012 1322 1335 1314 1320 0 -5.52(-0.42%)
Nov 26, 2012 1323 1336 1314 1326 0 +0.10(+0.01%)
Nov 24, 2012 1316 1330 1310 1325 0 +0.00(+0.00%)
Nov 23, 2012 1316 1330 1310 1325 0 +24.80(+1.91%)
Nov 21, 2012 1301 1301 1301 0 +1.79(+0.14%)
Nov 20, 2012 1295 1306 1283 1299 0 +2.37(+0.18%)
Nov 19, 2012 1287 1301 1283 1296 0 +25.14(+1.98%)
Nov 16, 2012 1266 1277 1254 1271 0 +7.90(+0.63%)
Nov 15, 2012 1272 1282 1255 1263 0 -6.84(-0.54%)
Nov 14, 2012 1292 1300 1265 1270 0 -18.70(-1.45%)
Nov 13, 2012 1281 1303 1273 1289 0 -5.61(-0.43%)
Nov 12, 2012 1295 1305 1287 1295 0 -0.12(-0.01%)
Nov 09, 2012 1287 1310 1282 1295 0 +5.63(+0.44%)
Nov 08, 2012 1300 1310 1285 1289 0 -8.90(-0.69%)
Nov 07, 2012 1305 1314 1287 1298 0 -23.52(-1.78%)
Nov 06, 2012 1317 1332 1309 1322 0 +10.05(+0.77%)
Nov 05, 2012 1296 1317 1290 1311 0 +13.66(+1.05%)
Nov 02, 2012 1320 1327 1293 1298 0 -14.09(-1.07%)
Nov 01, 2012 1283 1317 1279 1312 0 +30.21(+2.36%)
Oct 31, 2012 1276 1297 1259 1282 0 +11.33(+0.89%)
Oct 26, 2012 1270 1270 1270 0 -2.67(-0.21%)
Oct 25, 2012 1278 1288 1261 1273 0 +3.12(+0.25%)
Oct 24, 2012 1281 1284 1262 1270 0 -4.75(-0.37%)
Oct 23, 2012 1274 1283 1257 1275 0 -17.11(-1.32%)
Oct 19, 2012 1314 1317 1285 1292 0 -31.28(-2.36%)
Oct 18, 2012 1318 1331 1311 1323 0 +6.32(+0.48%)
Oct 17, 2012 1306 1322 1302 1317 0 +17.54(+1.35%)
Oct 16, 2012 1291 1304 1287 1299 0 +16.34(+1.27%)
Oct 15, 2012 1276 1286 1266 1283 0 +11.22(+0.88%)
Oct 12, 2012 1277 1286 1265 1272 0 +0.67(+0.05%)
Oct 11, 2012 1279 1286 1266 1271 0 +7.67(+0.61%)
Oct 10, 2012 1270 1276 1254 1263 0 -16.68(-1.30%)
Oct 09, 2012 1293 1298 1275 1280 0 -20.85(-1.60%)
Oct 08, 2012 1300 1307 1292 1301 0 -6.48(-0.50%)
Oct 06, 2012 1315 1324 1301 1307 0 +0.00(+0.00%)
Oct 05, 2012 1315 1324 1301 1307 0 +1.66(+0.13%)
Oct 04, 2012 1293 1311 1286 1306 0 +14.22(+1.10%)
Oct 03, 2012 1301 1307 1280 1291 0 -6.09(-0.47%)
Oct 02, 2012 1308 1312 1288 1298 0 -1.08(-0.08%)
Oct 01, 2012 1305 1319 1291 1299 0 -0.96(-0.07%)
Sep 28, 2012 1303 1313 1290 1300 0 -14.59(-1.11%)
Sep 27, 2012 1306 1317 1296 1314 0 +17.88(+1.38%)
Sep 26, 2012 1300 1307 1284 1296 0 -8.90(-0.68%)
Sep 25, 2012 1331 1337 1304 1305 0 -25.91(-1.95%)
Sep 24, 2012 1328 1340 1319 1331 0 -8.38(-0.63%)
Sep 21, 2012 1352 1357 1334 1339 0 -0.53(-0.04%)
Sep 20, 2012 1335 1346 1324 1340 0 -10.56(-0.78%)
Sep 19, 2012 1338 1360 1330 1351 0 +14.88(+1.11%)
Sep 18, 2012 1329 1343 1322 1336 0 +1.49(+0.11%)
Sep 17, 2012 1338 1343 1326 1334 0 -9.22(-0.69%)
Sep 14, 2012 1345 1363 1332 1343 0 +15.03(+1.13%)
Sep 13, 2012 1318 1337 1302 1328 0 +12.85(+0.98%)
Sep 12, 2012 1315 1324 1307 1316 0 +7.23(+0.55%)
Sep 11, 2012 1304 1319 1296 1308 0 +5.55(+0.43%)
Sep 10, 2012 1310 1317 1298 1303 0 -9.08(-0.69%)
Sep 07, 2012 1303 1319 1298 1312 0 +31.91(+2.49%)
Sep 06, 2012 1257 1286 1254 1280 0 +35.64(+2.86%)
Sep 05, 2012 1245 1255 1234 1244 0 -4.79(-0.38%)
Sep 04, 2012 1250 1260 1229 1249 0 -3.74(-0.30%)
Aug 31, 2012 1253 1253 1253 0 +8.93(+0.72%)
Aug 30, 2012 1249 1255 1237 1244 0 -17.06(-1.35%)
Aug 29, 2012 1261 1267 1253 1261 0 -7.13(-0.56%)
Aug 27, 2012 1273 1278 1263 1268 0 -2.91(-0.23%)
Aug 24, 2012 1263 1279 1259 1271 0 -1.24(-0.10%)
Aug 23, 2012 1275 1282 1265 1272 0 -1.75(-0.14%)
Aug 22, 2012 1266 1280 1259 1274 0 -10.44(-0.81%)
Aug 21, 2012 1288 1300 1279 1284 0 -7.65(-0.59%)
Aug 20, 2012 1293 1299 1281 1292 0 -1.92(-0.15%)
Aug 17, 2012 1287 1297 1280 1294 0 +7.36(+0.57%)
Aug 16, 2012 1270 1290 1265 1287 0 +16.33(+1.29%)
Aug 15, 2012 1266 1275 1260 1270 0 +2.47(+0.19%)
Aug 14, 2012 1278 1285 1262 1268 0 -4.40(-0.35%)
Aug 13, 2012 1272 1280 1261 1272 0 -4.53(-0.35%)
Aug 11, 2012 1265 1280 1259 1277 0 +0.00(+0.00%)
Aug 10, 2012 1265 1280 1259 1277 0 +4.61(+0.36%)
Aug 09, 2012 1267 1280 1261 1272 0 +3.99(+0.31%)
Aug 08, 2012 1258 1275 1252 1268 0 -0.84(-0.07%)
Aug 07, 2012 1261 1280 1257 1269 0 +13.71(+1.09%)
Aug 06, 2012 1258 1269 1251 1255 0 +3.28(+0.26%)
Aug 03, 2012 1241 1263 1237 1252 0 +43.96(+3.64%)
Aug 02, 2012 1208 1222 1192 1208 0 -6.08(-0.50%)
Aug 01, 2012 1233 1238 1209 1214 0 -16.66(-1.35%)
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%)
May 01, 2012 1379 1400 1367 1385 0 -15.13(-1.08%)
Apr 30, 2012 1409 1413 1393 1400 0 -8.09(-0.57%)
Apr 27, 2012 1409 1418 1398 1408 0 -4.33(-0.31%)
Apr 26, 2012 1393 1420 1388 1413 0 +3.09(+0.22%)
Apr 25, 2012 1413 1423 1399 1410 0 -21.49(-1.50%)
Apr 24, 2012 1417 1438 1410 1431 0 +19.64(+1.39%)
Apr 23, 2012 1409 1419 1390 1411 0 -27.87(-1.94%)
Apr 20, 2012 1436 1454 1429 1439 0 +17.35(+1.22%)
Apr 19, 2012 1430 1441 1409 1422 0 -5.85(-0.41%)
Apr 18, 2012 1428 1440 1420 1428 0 -10.54(-0.73%)
Apr 17, 2012 1427 1448 1419 1438 0 +33.53(+2.39%)
Apr 16, 2012 1408 1417 1393 1405 0 +10.00(+0.72%)
Apr 13, 2012 1413 1417 1393 1395 0 -29.52(-2.07%)
Apr 12, 2012 1399 1431 1397 1424 0 +31.44(+2.26%)
Apr 11, 2012 1400 1405 1384 1393 0 +15.31(+1.11%)
Apr 10, 2012 1397 1406 1373 1378 0 -27.92(-1.99%)
Apr 09, 2012 1404 1413 1391 1406 0 -17.67(-1.24%)
Apr 05, 2012 1416 1433 1411 1423 0 -1.68(-0.12%)
Apr 04, 2012 1430 1436 1416 1425 0 -28.04(-1.93%)
Apr 03, 2012 1466 1472 1442 1453 0 -16.96(-1.15%)
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.