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, 2017 1888 1902 1884 1895 0 +3.91(+0.21%)
Mar 30, 2017 1885 1899 1881 1891 0 +4.78(+0.25%)
Mar 29, 2017 1877 1892 1871 1886 0 +0.25(+0.01%)
Mar 28, 2017 1870 1895 1867 1886 0 +17.25(+0.92%)
Mar 27, 2017 1853 1873 1840 1869 0 +1.36(+0.07%)
Mar 24, 2017 1870 1881 1859 1867 0 -4.33(-0.23%)
Mar 23, 2017 1869 1885 1859 1872 0 +0.63(+0.03%)
Mar 22, 2017 1861 1879 1853 1871 0 +2.24(+0.12%)
Mar 21, 2017 1900 1908 1861 1869 0 -21.76(-1.15%)
Mar 20, 2017 1897 1900 1884 1891 0 -2.58(-0.14%)
Mar 17, 2017 1897 1904 1883 1893 0 +6.14(+0.33%)
Mar 16, 2017 1890 1897 1878 1887 0 +3.89(+0.21%)
Mar 15, 2017 1851 1889 1850 1883 0 +34.25(+1.85%)
Mar 14, 2017 1849 1855 1837 1849 0 -9.13(-0.49%)
Mar 13, 2017 1854 1866 1847 1858 0 +6.03(+0.33%)
Mar 10, 2017 1850 1861 1837 1852 0 +15.76(+0.86%)
Mar 09, 2017 1847 1854 1828 1836 0 -14.35(-0.78%)
Mar 08, 2017 1861 1868 1849 1851 0 -5.68(-0.31%)
Mar 07, 2017 1856 1865 1848 1856 0 -1.63(-0.09%)
Mar 06, 2017 1856 1864 1847 1858 0 -10.44(-0.56%)
Mar 03, 2017 1865 1875 1855 1868 0 +5.13(+0.28%)
Mar 02, 2017 1880 1885 1861 1863 0 -26.64(-1.41%)
Mar 01, 2017 1871 1896 1869 1890 0 +38.45(+2.08%)
Feb 28, 2017 1862 1870 1848 1852 0 -10.35(-0.56%)
Feb 27, 2017 1859 1871 1850 1862 0 -0.51(-0.03%)
Feb 24, 2017 1848 1865 1843 1862 0 -2.37(-0.13%)
Feb 23, 2017 1880 1884 1855 1865 0 -11.91(-0.63%)
Feb 22, 2017 1872 1885 1865 1877 0 -5.35(-0.28%)
Feb 21, 2017 1870 1888 1865 1882 0 +14.74(+0.79%)
Feb 17, 2017 1867 1867 1867 1867 0 -12.68(-0.67%)
Feb 16, 2017 1876 1886 1868 1880 0 +10.47(+0.56%)
Feb 15, 2017 1858 1874 1852 1869 0 +4.49(+0.24%)
Feb 14, 2017 1866 1871 1853 1865 0 -9.34(-0.50%)
Feb 13, 2017 1873 1884 1867 1874 0 +11.92(+0.64%)
Feb 10, 2017 1867 1874 1845 1862 0 +1.26(+0.07%)
Feb 09, 2017 1845 1871 1843 1861 0 +11.72(+0.63%)
Feb 08, 2017 1857 1862 1840 1849 0 -22.02(-1.18%)
Feb 07, 2017 1875 1890 1864 1871 0 -4.30(-0.23%)
Feb 06, 2017 1878 1886 1863 1876 0 -15.22(-0.80%)
Feb 03, 2017 1882 1898 1874 1891 0 +13.97(+0.74%)
Feb 02, 2017 1876 1885 1865 1877 0 -6.42(-0.34%)
Feb 01, 2017 1888 1899 1870 1883 0 +4.63(+0.25%)
Jan 31, 2017 1878 1888 1862 1879 0 +1.93(+0.10%)
Jan 30, 2017 1873 1883 1857 1877 0 -8.46(-0.45%)
Jan 27, 2017 1895 1899 1877 1885 0 -8.41(-0.44%)
Jan 26, 2017 1902 1911 1884 1894 0 -2.56(-0.14%)
Jan 25, 2017 1888 1906 1876 1896 0 +34.70(+1.86%)
Jan 24, 2017 1841 1873 1835 1862 0 +32.76(+1.79%)
Jan 23, 2017 1824 1838 1811 1829 0 +0.24(+0.01%)
Jan 20, 2017 1825 1835 1818 1829 0 +13.24(+0.73%)
Jan 19, 2017 1821 1829 1806 1815 0 +3.96(+0.22%)
Jan 18, 2017 1808 1817 1801 1811 0 +6.22(+0.34%)
Jan 17, 2017 1822 1827 1796 1805 0 -12.60(-0.69%)
Jan 13, 2017 1818 1818 1818 1818 0 +12.23(+0.68%)
Jan 12, 2017 1806 1812 1785 1806 0 +1.64(+0.09%)
Jan 11, 2017 1789 1809 1785 1804 0 +15.20(+0.85%)
Jan 10, 2017 1768 1797 1764 1789 0 +26.66(+1.51%)
Jan 09, 2017 1763 1776 1750 1762 0 -9.56(-0.54%)
Jan 06, 2017 1768 1785 1760 1772 0 -2.12(-0.12%)
Jan 05, 2017 1772 1787 1757 1774 0 +2.72(+0.15%)
Jan 04, 2017 1756 1778 1751 1771 0 +22.29(+1.27%)
Jan 03, 2017 1734 1755 1725 1749 0 +21.87(+1.27%)
Dec 30, 2016 1727 1727 1727 1727 0 -5.19(-0.30%)
Dec 29, 2016 1731 1740 1725 1732 0 +1.94(+0.11%)
Dec 28, 2016 1750 1754 1727 1730 0 -12.44(-0.71%)
Dec 27, 2016 1741 1751 1735 1743 0 +1.22(+0.07%)
Dec 23, 2016 1741 1741 1741 1741 0 -2.43(-0.14%)
Dec 22, 2016 1748 1756 1736 1744 0 +1.02(+0.06%)
Dec 21, 2016 1750 1755 1736 1743 0 -9.73(-0.56%)
Dec 20, 2016 1744 1758 1733 1752 0 +13.77(+0.79%)
Dec 19, 2016 1730 1745 1721 1739 0 +14.69(+0.85%)
Dec 16, 2016 1734 1745 1721 1724 0 -12.63(-0.73%)
Dec 15, 2016 1728 1743 1722 1737 0 -1.78(-0.10%)
Dec 14, 2016 1760 1771 1734 1738 0 -17.59(-1.00%)
Dec 13, 2016 1758 1770 1744 1756 0 -2.51(-0.14%)
Dec 12, 2016 1760 1776 1748 1758 0 -1.02(-0.06%)
Dec 09, 2016 1754 1768 1748 1760 0 -1.85(-0.11%)
Dec 08, 2016 1760 1770 1749 1761 0 -8.96(-0.51%)
Dec 07, 2016 1752 1776 1742 1770 0 +14.06(+0.80%)
Dec 06, 2016 1748 1762 1735 1756 0 +0.78(+0.04%)
Dec 05, 2016 1753 1764 1743 1755 0 +23.05(+1.33%)
Dec 02, 2016 1736 1750 1724 1732 0 -11.39(-0.65%)
Dec 01, 2016 1731 1757 1723 1744 0 +21.12(+1.23%)
Nov 30, 2016 1723 1738 1712 1723 0 +8.35(+0.49%)
Nov 29, 2016 1710 1724 1701 1714 0 +1.72(+0.10%)
Nov 28, 2016 1724 1730 1710 1713 0 -20.31(-1.17%)
Nov 25, 2016 1726 1736 1722 1733 0 +2.64(+0.15%)
Nov 23, 2016 1730 1730 1730 1730 0 -1.33(-0.08%)
Nov 22, 2016 1728 1742 1717 1732 0 +2.36(+0.14%)
Nov 21, 2016 1731 1739 1722 1729 0 -4.56(-0.26%)
Nov 18, 2016 1734 1743 1725 1734 0 -15.48(-0.88%)
Nov 17, 2016 1754 1763 1741 1749 0 +5.27(+0.30%)
Nov 16, 2016 1746 1759 1736 1744 0 -16.87(-0.96%)
Nov 15, 2016 1750 1768 1733 1761 0 +7.11(+0.41%)
Nov 14, 2016 1746 1767 1738 1754 0 +5.88(+0.34%)
Nov 11, 2016 1743 1759 1725 1748 0 +1.27(+0.07%)
Nov 10, 2016 1735 1759 1722 1747 0 +16.96(+0.98%)
Nov 09, 2016 1694 1740 1682 1730 0 +33.36(+1.97%)
Nov 08, 2016 1680 1704 1675 1696 0 +4.24(+0.25%)
Nov 07, 2016 1680 1699 1673 1692 0 +43.58(+2.64%)
Nov 04, 2016 1642 1666 1636 1648 0 +8.58(+0.52%)
Nov 03, 2016 1650 1656 1634 1640 0 -3.01(-0.18%)
Nov 02, 2016 1648 1660 1636 1643 0 -14.37(-0.87%)
Nov 01, 2016 1672 1679 1651 1657 0 -11.44(-0.69%)
Oct 31, 2016 1664 1673 1657 1669 0 +2.84(+0.17%)
Oct 28, 2016 1660 1676 1655 1666 0 +5.26(+0.32%)
Oct 27, 2016 1675 1680 1656 1661 0 -50.21(-2.93%)
Oct 26, 2016 1711 1724 1702 1711 0 +7.16(+0.42%)
Oct 25, 2016 1710 1720 1697 1704 0 -12.09(-0.70%)
Oct 24, 2016 1717 1734 1699 1716 0 +13.93(+0.82%)
Oct 21, 2016 1683 1711 1678 1702 0 +6.97(+0.41%)
Oct 20, 2016 1693 1703 1686 1695 0 -11.35(-0.67%)
Oct 19, 2016 1707 1718 1699 1706 0 +4.15(+0.24%)
Oct 18, 2016 1706 1715 1695 1702 0 -1.67(-0.10%)
Oct 17, 2016 1704 1715 1697 1704 0 -1.83(-0.11%)
Oct 14, 2016 1706 1720 1698 1706 0 +3.92(+0.23%)
Oct 13, 2016 1691 1709 1684 1702 0 -8.13(-0.48%)
Oct 12, 2016 1710 1719 1695 1710 0 +3.55(+0.21%)
Oct 11, 2016 1729 1733 1700 1706 0 -20.94(-1.21%)
Oct 10, 2016 1736 1745 1721 1727 0 -0.20(-0.01%)
Oct 07, 2016 1731 1732 1718 1727 0 -17.61(-1.01%)
Oct 06, 2016 1744 1752 1733 1745 0 -48.95(-2.73%)
Oct 05, 2016 1785 1805 1777 1794 0 +11.71(+0.66%)
Oct 04, 2016 1792 1805 1777 1782 0 +30.39(+1.73%)
Sep 26, 2016 1755 1763 1747 1752 0 -19.25(-1.09%)
Sep 23, 2016 1781 1787 1765 1771 0 -16.95(-0.95%)
Sep 22, 2016 1778 1796 1772 1788 0 +24.70(+1.40%)
Sep 21, 2016 1749 1765 1741 1763 0 +34.32(+1.98%)
Sep 20, 2016 1742 1747 1727 1729 0 +7.87(+0.46%)
Sep 19, 2016 1718 1734 1713 1721 0 +9.20(+0.54%)
Sep 16, 2016 1718 1723 1704 1712 0 -12.39(-0.72%)
Sep 15, 2016 1711 1729 1705 1724 0 +11.36(+0.66%)
Sep 14, 2016 1725 1731 1705 1713 0 -16.70(-0.97%)
Sep 13, 2016 1738 1748 1719 1730 0 -19.12(-1.09%)
Sep 12, 2016 1717 1752 1710 1749 0 +22.02(+1.28%)
Sep 09, 2016 1763 1766 1724 1727 0 -44.32(-2.50%)
Sep 08, 2016 1770 1782 1763 1771 0 -3.28(-0.18%)
Sep 07, 2016 1776 1783 1766 1774 0 +8.36(+0.47%)
Sep 06, 2016 1774 1780 1754 1766 0 -3.77(-0.21%)
Sep 02, 2016 1770 1770 1770 1770 0 +5.91(+0.34%)
Sep 01, 2016 1749 1770 1737 1764 0 +14.27(+0.82%)
Aug 31, 2016 1761 1765 1741 1750 0 -11.97(-0.68%)
Aug 30, 2016 1767 1772 1754 1762 0 -5.29(-0.30%)
Aug 29, 2016 1761 1773 1758 1767 0 +0.72(+0.04%)
Aug 26, 2016 1774 1792 1757 1766 0 -1.79(-0.10%)
Aug 25, 2016 1764 1774 1759 1768 0 +0.66(+0.04%)
Aug 24, 2016 1770 1779 1762 1767 0 -8.68(-0.49%)
Aug 23, 2016 1778 1787 1772 1776 0 +4.72(+0.27%)
Aug 22, 2016 1767 1776 1760 1771 0 -5.54(-0.31%)
Aug 19, 2016 1766 1780 1760 1777 0 -2.65(-0.15%)
Aug 18, 2016 1765 1781 1762 1779 0 +18.98(+1.08%)
Aug 17, 2016 1759 1765 1747 1760 0 -2.22(-0.13%)
Aug 16, 2016 1769 1775 1759 1763 0 -8.12(-0.46%)
Aug 15, 2016 1758 1776 1757 1771 0 +18.73(+1.07%)
Aug 12, 2016 1756 1761 1746 1752 0 -7.02(-0.40%)
Aug 11, 2016 1752 1765 1747 1759 0 +12.88(+0.74%)
Aug 10, 2016 1745 1757 1737 1746 0 +3.36(+0.19%)
Aug 09, 2016 1739 1751 1734 1743 0 +9.32(+0.54%)
Aug 08, 2016 1728 1741 1723 1734 0 +7.31(+0.42%)
Aug 05, 2016 1717 1732 1710 1726 0 +12.72(+0.74%)
Aug 04, 2016 1698 1727 1691 1713 0 +6.68(+0.39%)
Aug 03, 2016 1693 1709 1687 1707 0 +17.37(+1.03%)
Aug 02, 2016 1702 1710 1681 1689 0 -14.03(-0.82%)
Aug 01, 2016 1698 1716 1688 1703 0 -11.19(-0.65%)
Jul 29, 2016 1714 1727 1703 1715 0 +12.20(+0.72%)
Jul 28, 2016 1697 1709 1688 1702 0 +3.09(+0.18%)
Jul 27, 2016 1698 1708 1686 1699 0 -1.11(-0.07%)
Jul 26, 2016 1686 1705 1675 1700 0 +28.60(+1.71%)
Jul 25, 2016 1675 1680 1664 1672 0 +5.59(+0.34%)
Jul 22, 2016 1664 1676 1650 1666 0 +7.62(+0.46%)
Jul 21, 2016 1664 1677 1651 1659 0 +1.15(+0.07%)
Jul 20, 2016 1653 1666 1642 1658 0 +12.54(+0.76%)
Jul 19, 2016 1637 1652 1632 1645 0 +8.05(+0.49%)
Jul 18, 2016 1642 1648 1632 1637 0 -3.42(-0.21%)
Jul 15, 2016 1637 1647 1628 1640 0 +7.56(+0.46%)
Jul 14, 2016 1636 1648 1626 1633 0 +12.36(+0.76%)
Jul 13, 2016 1624 1631 1611 1620 0 +4.11(+0.25%)
Jul 12, 2016 1607 1622 1602 1616 0 +33.53(+2.12%)
Jul 11, 2016 1575 1591 1571 1583 0 +30.73(+1.98%)
Jul 08, 2016 1552 1554 1546 1552 0 +6.67(+0.43%)
Jul 07, 2016 1551 1561 1534 1545 0 -2.43(-0.16%)
Jul 06, 2016 1548 1548 1548 1548 0 +4.26(+0.28%)
Jul 05, 2016 1560 1566 1535 1544 0 -40.01(-2.53%)
Jul 01, 2016 1584 1584 1584 1584 0 -1.12(-0.07%)
Jun 30, 2016 1560 1588 1552 1585 0 +23.60(+1.51%)
Jun 29, 2016 1549 1567 1544 1561 0 +22.47(+1.46%)
Jun 28, 2016 1533 1547 1522 1539 0 +20.34(+1.34%)
Jun 27, 2016 1542 1546 1501 1518 0 -49.45(-3.15%)
Jun 24, 2016 1582 1608 1561 1568 0 -102.48(-6.14%)
Jun 23, 2016 1658 1673 1651 1670 0 +35.39(+2.16%)
Jun 22, 2016 1637 1649 1631 1635 0 -3.19(-0.19%)
Jun 21, 2016 1641 1651 1627 1638 0 +11.36(+0.70%)
Jun 20, 2016 1630 1644 1621 1627 0 +27.47(+1.72%)
Jun 17, 2016 1596 1606 1586 1599 0 +8.39(+0.53%)
Jun 16, 2016 1582 1597 1561 1591 0 -2.89(-0.18%)
Jun 15, 2016 1597 1612 1589 1594 0 +7.28(+0.46%)
Jun 14, 2016 1586 1596 1575 1586 0 -6.24(-0.39%)
Jun 13, 2016 1595 1613 1586 1593 0 -28.99(-1.79%)
Jun 10, 2016 1628 1635 1613 1622 0 -30.94(-1.87%)
Jun 09, 2016 1646 1657 1640 1653 0 -14.78(-0.89%)
Jun 08, 2016 1667 1676 1659 1667 0 +5.05(+0.30%)
Jun 07, 2016 1660 1672 1655 1662 0 +13.62(+0.83%)
Jun 06, 2016 1638 1655 1630 1649 0 +22.06(+1.36%)
Jun 03, 2016 1630 1636 1613 1627 0 +0.12(+0.01%)
Jun 02, 2016 1615 1630 1609 1626 0 -1.33(-0.08%)
Jun 01, 2016 1619 1632 1607 1628 0 +5.72(+0.35%)
May 31, 2016 1624 1637 1612 1622 0 -5.74(-0.35%)
May 27, 2016 1628 1628 1628 1628 0 +0.94(+0.06%)
May 26, 2016 1632 1638 1620 1627 0 +7.52(+0.46%)
May 25, 2016 1613 1626 1608 1619 0 +11.69(+0.73%)
May 24, 2016 1594 1613 1587 1608 0 +17.07(+1.07%)
May 23, 2016 1592 1601 1582 1591 0 +6.56(+0.41%)
May 20, 2016 1583 1593 1576 1584 0 +10.55(+0.67%)
May 19, 2016 1573 1582 1561 1574 0 -12.89(-0.81%)
May 18, 2016 1581 1603 1571 1586 0 +2.86(+0.18%)
May 17, 2016 1590 1606 1577 1584 0 -7.58(-0.48%)
May 16, 2016 1576 1599 1574 1591 0 +18.69(+1.19%)
May 13, 2016 1588 1598 1567 1572 0 -28.18(-1.76%)
May 12, 2016 1609 1614 1588 1601 0 +0.52(+0.03%)
May 11, 2016 1603 1615 1592 1600 0 -1.32(-0.08%)
May 10, 2016 1577 1604 1573 1601 0 +26.90(+1.71%)
May 09, 2016 1586 1590 1570 1575 0 -12.43(-0.78%)
May 06, 2016 1578 1593 1566 1587 0 +5.82(+0.37%)
May 05, 2016 1590 1599 1575 1581 0 -3.71(-0.23%)
May 04, 2016 1595 1602 1578 1585 0 -18.36(-1.15%)
May 03, 2016 1612 1617 1597 1603 0 -15.72(-0.97%)
May 02, 2016 1613 1623 1604 1619 0 +9.44(+0.59%)
Apr 29, 2016 1616 1626 1599 1609 0 -1.31(-0.08%)
Apr 28, 2016 1620 1635 1601 1611 0 -29.06(-1.77%)
Apr 27, 2016 1634 1650 1619 1640 0 +9.78(+0.60%)
Apr 26, 2016 1623 1634 1616 1630 0 +33.28(+2.08%)
Apr 25, 2016 1604 1610 1588 1597 0 -18.88(-1.17%)
Apr 22, 2016 1609 1620 1602 1616 0 +8.27(+0.51%)
Apr 21, 2016 1608 1620 1600 1607 0 -9.88(-0.61%)
Apr 20, 2016 1615 1630 1598 1617 0 +30.14(+1.90%)
Apr 19, 2016 1592 1601 1579 1587 0 +14.46(+0.92%)
Apr 18, 2016 1556 1577 1554 1573 0 +5.78(+0.37%)
Apr 15, 2016 1564 1575 1557 1567 0 -7.04(-0.45%)
Apr 14, 2016 1576 1582 1564 1574 0 +3.65(+0.23%)
Apr 13, 2016 1558 1573 1551 1570 0 +22.52(+1.45%)
Apr 12, 2016 1535 1554 1530 1548 0 +20.29(+1.33%)
Apr 11, 2016 1533 1547 1524 1527 0 -3.21(-0.21%)
Apr 08, 2016 1528 1543 1521 1531 0 +23.23(+1.54%)
Apr 07, 2016 1510 1520 1499 1507 0 -11.16(-0.73%)
Apr 06, 2016 1507 1521 1496 1519 0 +12.81(+0.85%)
Apr 05, 2016 1505 1517 1498 1506 0 -20.59(-1.35%)
Apr 04, 2016 1539 1546 1520 1526 0 -5.35(-0.35%)
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.