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 (%)
Jan 31, 2018 2503 2526 2473 2491 0 -17.62(-0.70%)
Jan 30, 2018 2515 2528 2492 2509 0 -20.37(-0.81%)
Jan 29, 2018 2544 2560 2523 2529 0 -30.99(-1.21%)
Jan 26, 2018 2537 2562 2526 2560 0 +47.71(+1.90%)
Jan 25, 2018 2539 2546 2497 2512 0 -1.43(-0.06%)
Jan 24, 2018 2536 2546 2490 2514 0 -16.37(-0.65%)
Jan 23, 2018 2538 2553 2506 2530 0 +9.88(+0.39%)
Jan 22, 2018 2512 2528 2497 2520 0 -0.62(-0.02%)
Jan 19, 2018 2515 2535 2499 2521 0 +14.25(+0.57%)
Jan 18, 2018 2516 2523 2494 2507 0 +4.13(+0.17%)
Jan 17, 2018 2497 2513 2483 2503 0 +14.21(+0.57%)
Jan 16, 2018 2496 2517 2473 2488 0 +8.66(+0.35%)
Jan 12, 2018 2480 2480 2480 2480 0 +29.24(+1.19%)
Jan 11, 2018 2426 2453 2423 2450 0 +24.58(+1.01%)
Jan 10, 2018 2425 2435 2415 2426 0 +5.71(+0.24%)
Jan 09, 2018 2424 2435 2412 2420 0 -0.03(-0.00%)
Jan 08, 2018 2406 2426 2399 2420 0 +10.07(+0.42%)
Jan 05, 2018 2412 2422 2393 2410 0 +6.27(+0.26%)
Jan 04, 2018 2390 2415 2384 2404 0 +23.86(+1.00%)
Jan 03, 2018 2354 2384 2351 2380 0 +22.91(+0.97%)
Jan 02, 2018 2357 2364 2341 2357 0 +13.44(+0.57%)
Dec 29, 2017 2344 2344 2344 2344 0 -10.13(-0.43%)
Dec 28, 2017 2354 2361 2342 2354 0 +4.82(+0.21%)
Dec 27, 2017 2345 2354 2336 2349 0 +6.32(+0.27%)
Dec 26, 2017 2343 2349 2336 2343 0 +0.25(+0.01%)
Dec 22, 2017 2342 2349 2331 2342 0 +6.20(+0.27%)
Dec 21, 2017 2329 2345 2321 2336 0 +14.28(+0.62%)
Dec 20, 2017 2334 2341 2314 2322 0 -0.44(-0.02%)
Dec 19, 2017 2324 2333 2310 2322 0 -3.25(-0.14%)
Dec 18, 2017 2324 2341 2318 2326 0 +34.15(+1.49%)
Dec 15, 2017 2296 2307 2282 2291 0 +5.96(+0.26%)
Dec 14, 2017 2300 2313 2282 2285 0 -6.15(-0.27%)
Dec 13, 2017 2287 2304 2282 2292 0 -4.85(-0.21%)
Dec 12, 2017 2294 2308 2283 2296 0 -5.32(-0.23%)
Dec 11, 2017 2306 2320 2293 2302 0 -7.11(-0.31%)
Dec 08, 2017 2308 2318 2294 2309 0 +9.49(+0.41%)
Dec 07, 2017 2292 2308 2282 2299 0 +21.24(+0.93%)
Dec 06, 2017 2271 2289 2262 2278 0 +16.53(+0.73%)
Dec 05, 2017 2285 2292 2258 2262 0 -16.12(-0.71%)
Dec 04, 2017 2300 2311 2272 2278 0 +5.93(+0.26%)
Dec 01, 2017 2288 2297 2252 2272 0 -25.47(-1.11%)
Nov 30, 2017 2290 2308 2280 2297 0 +0.80(+0.03%)
Nov 29, 2017 2323 2329 2287 2296 0 -28.62(-1.23%)
Nov 28, 2017 2297 2331 2293 2325 0 +24.35(+1.06%)
Nov 27, 2017 2298 2310 2288 2301 0 -5.05(-0.22%)
Nov 24, 2017 2298 2311 2287 2306 0 +18.63(+0.81%)
Nov 22, 2017 2297 2305 2276 2287 0 -13.37(-0.58%)
Nov 21, 2017 2295 2317 2281 2301 0 +14.57(+0.64%)
Nov 20, 2017 2279 2294 2274 2286 0 +8.22(+0.36%)
Nov 17, 2017 2271 2291 2261 2278 0 -4.85(-0.21%)
Nov 16, 2017 2281 2304 2264 2283 0 +37.17(+1.66%)
Nov 15, 2017 2250 2259 2234 2245 0 -18.29(-0.81%)
Nov 14, 2017 2258 2275 2250 2264 0 -13.72(-0.60%)
Nov 13, 2017 2266 2283 2251 2277 0 +3.14(+0.14%)
Nov 10, 2017 2270 2288 2257 2274 0 -6.02(-0.26%)
Nov 09, 2017 2271 2299 2254 2280 0 -14.97(-0.65%)
Nov 08, 2017 2292 2316 2279 2295 0 -1.81(-0.08%)
Nov 07, 2017 2287 2304 2275 2297 0 +11.37(+0.50%)
Nov 06, 2017 2277 2293 2269 2286 0 +0.38(+0.02%)
Nov 03, 2017 2293 2301 2275 2285 0 -2.26(-0.10%)
Nov 02, 2017 2278 2299 2268 2288 0 +1.65(+0.07%)
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.