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%)
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.