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 31, 2013 1565 1579 1545 1551 0 -23.41(-1.49%)
May 30, 2013 1565 1582 1559 1574 0 +18.89(+1.21%)
May 29, 2013 1561 1571 1546 1555 0 -6.69(-0.43%)
May 28, 2013 1572 1582 1552 1562 0 +4.23(+0.27%)
May 24, 2013 1558 1558 1558 0 +2.20(+0.14%)
May 23, 2013 1550 1562 1537 1555 0 -9.90(-0.63%)
May 22, 2013 1590 1602 1556 1565 0 -24.28(-1.53%)
May 21, 2013 1586 1601 1577 1590 0 +8.47(+0.54%)
May 20, 2013 1577 1591 1572 1581 0 +2.73(+0.17%)
May 17, 2013 1563 1581 1559 1578 0 +7.28(+0.46%)
May 16, 2013 1574 1589 1565 1571 0 -30.13(-1.88%)
May 15, 2013 1591 1605 1585 1601 0 +25.33(+1.61%)
May 13, 2013 1579 1585 1566 1576 0 -15.99(-1.00%)
May 10, 2013 1581 1596 1574 1592 0 -5.87(-0.37%)
May 09, 2013 1611 1617 1591 1598 0 -17.63(-1.09%)
May 08, 2013 1605 1620 1600 1615 0 +22.54(+1.42%)
May 07, 2013 1588 1600 1577 1593 0 +11.61(+0.73%)
May 06, 2013 1574 1586 1568 1581 0 +6.49(+0.41%)
May 03, 2013 1569 1584 1559 1575 0 +25.37(+1.64%)
May 02, 2013 1537 1560 1534 1549 0 +12.13(+0.79%)
May 01, 2013 1562 1570 1529 1537 0 -38.71(-2.46%)
Apr 30, 2013 1568 1582 1561 1576 0 -15.07(-0.95%)
Apr 29, 2013 1588 1599 1581 1591 0 +13.35(+0.85%)
Apr 26, 2013 1584 1591 1568 1578 0 -5.32(-0.34%)
Apr 25, 2013 1574 1593 1565 1583 0 +17.14(+1.09%)
Apr 24, 2013 1554 1578 1548 1566 0 +37.42(+2.45%)
Apr 23, 2013 1520 1539 1513 1528 0 +31.06(+2.07%)
Apr 22, 2013 1498 1509 1477 1497 0 -0.23(-0.02%)
Apr 19, 2013 1495 1506 1484 1498 0 +5.88(+0.39%)
Apr 18, 2013 1504 1510 1482 1492 0 -7.61(-0.51%)
Apr 17, 2013 1519 1524 1485 1499 0 -42.70(-2.77%)
Apr 16, 2013 1533 1548 1523 1542 0 +29.40(+1.94%)
Apr 15, 2013 1552 1555 1508 1513 0 -55.88(-3.56%)
Apr 12, 2013 1567 1578 1556 1568 0 -9.05(-0.57%)
Apr 11, 2013 1577 1590 1568 1578 0 +3.33(+0.21%)
Apr 10, 2013 1552 1581 1554 1574 0 +35.93(+2.34%)
Apr 09, 2013 1533 1548 1521 1538 0 +7.50(+0.49%)
Apr 08, 2013 1528 1538 1514 1531 0 -8.07(-0.52%)
Apr 05, 2013 1529 1543 1515 1539 0 -15.74(-1.01%)
Apr 04, 2013 1542 1562 1533 1555 0 +3.76(+0.24%)
Apr 03, 2013 1576 1582 1542 1551 0 -21.69(-1.38%)
Apr 02, 2013 1579 1588 1565 1572 0 +2.35(+0.15%)
Apr 01, 2013 1591 1594 1562 1570 0 -24.06(-1.51%)
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%)
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.