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 (%)
Jun 29, 2018 2188 2206 2174 2183 0 +13.94(+0.64%)
Jun 28, 2018 2164 2177 2144 2169 0 -1.01(-0.05%)
Jun 27, 2018 2183 2214 2163 2170 0 -6.34(-0.29%)
Jun 26, 2018 2171 2190 2162 2176 0 -5.00(-0.23%)
Jun 25, 2018 2207 2211 2165 2181 0 -53.13(-2.38%)
Jun 22, 2018 2234 2247 2221 2234 0 +21.54(+0.97%)
Jun 21, 2018 2232 2240 2203 2213 0 -28.81(-1.29%)
Jun 20, 2018 2254 2260 2230 2242 0 -3.02(-0.13%)
Jun 19, 2018 2240 2261 2215 2245 0 -31.65(-1.39%)
Jun 18, 2018 2266 2283 2260 2276 0 -15.42(-0.67%)
Jun 15, 2018 2292 2309 2276 2292 0 -13.64(-0.59%)
Jun 14, 2018 2308 2322 2309 2305 0 -4.36(-0.19%)
Jun 13, 2018 2319 2328 2300 2310 0 -7.32(-0.32%)
Jun 12, 2018 2317 2327 2304 2317 0 +16.25(+0.71%)
Jun 11, 2018 2294 2310 2289 2301 0 +4.37(+0.19%)
Jun 08, 2018 2289 2302 2278 2296 0 +9.24(+0.40%)
Jun 07, 2018 2285 2298 2272 2287 0 -0.12(-0.01%)
Jun 06, 2018 2275 2292 2264 2287 0 +2.68(+0.12%)
Jun 05, 2018 2282 2293 2269 2285 0 +3.54(+0.16%)
Jun 04, 2018 2289 2298 2273 2281 0 -9.10(-0.40%)
Jun 01, 2018 2276 2301 2268 2290 0 +42.62(+1.90%)
May 31, 2018 2274 2278 2238 2248 0 -34.22(-1.50%)
May 30, 2018 2255 2290 2249 2282 0 +20.63(+0.91%)
May 29, 2018 2269 2281 2251 2261 0 -29.96(-1.31%)
May 25, 2018 2291 2291 2291 2291 0 -10.66(-0.46%)
May 24, 2018 2300 2311 2278 2302 0 -6.23(-0.27%)
May 23, 2018 2306 2316 2289 2308 0 -25.26(-1.08%)
May 22, 2018 2351 2358 2329 2333 0 -9.50(-0.41%)
May 21, 2018 2338 2352 2332 2343 0 +21.22(+0.91%)
May 18, 2018 2320 2334 2312 2322 0 -1.18(-0.05%)
May 17, 2018 2310 2333 2305 2323 0 +8.44(+0.36%)
May 16, 2018 2311 2325 2299 2314 0 +15.00(+0.65%)
May 15, 2018 2294 2308 2282 2299 0 -11.63(-0.50%)
May 14, 2018 2312 2324 2297 2311 0 +2.92(+0.13%)
May 11, 2018 2307 2319 2295 2308 0 +10.37(+0.45%)
May 10, 2018 2285 2305 2272 2298 0 +15.56(+0.68%)
May 09, 2018 2280 2293 2261 2282 0 +8.64(+0.38%)
May 08, 2018 2264 2279 2256 2273 0 +1.39(+0.06%)
May 07, 2018 2262 2281 2252 2272 0 +19.93(+0.88%)
May 04, 2018 2214 2261 2209 2252 0 +27.12(+1.22%)
May 03, 2018 2215 2244 2196 2225 0 -2.27(-0.10%)
May 02, 2018 2230 2257 2218 2227 0 +1.57(+0.07%)
May 01, 2018 2205 2230 2187 2226 0 +7.17(+0.32%)
Apr 30, 2018 2230 2254 2211 2219 0 -16.34(-0.73%)
Apr 27, 2018 2239 2249 2220 2235 0 -12.56(-0.56%)
Apr 26, 2018 2244 2265 2218 2247 0 +24.93(+1.12%)
Apr 25, 2018 2215 2244 2183 2223 0 -12.27(-0.55%)
Apr 24, 2018 2291 2302 2216 2235 0 -46.54(-2.04%)
Apr 23, 2018 2302 2307 2273 2281 0 -16.28(-0.71%)
Apr 20, 2018 2305 2316 2288 2298 0 -10.14(-0.44%)
Apr 19, 2018 2328 2336 2296 2308 0 +9.72(+0.42%)
Apr 18, 2018 2284 2308 2277 2298 0 +23.76(+1.04%)
Apr 17, 2018 2269 2283 2261 2274 0 +10.40(+0.46%)
Apr 16, 2018 2257 2280 2246 2264 0 +17.79(+0.79%)
Apr 13, 2018 2263 2267 2235 2246 0 -1.62(-0.07%)
Apr 12, 2018 2244 2262 2235 2248 0 +20.81(+0.93%)
Apr 11, 2018 2222 2240 2215 2227 0 -8.74(-0.39%)
Apr 10, 2018 2243 2255 2224 2236 0 +30.97(+1.40%)
Apr 09, 2018 2206 2235 2194 2205 0 +15.94(+0.73%)
Apr 06, 2018 2226 2238 2171 2189 0 -53.55(-2.39%)
Apr 05, 2018 2235 2253 2223 2242 0 +24.89(+1.12%)
Apr 04, 2018 2174 2223 2164 2217 0 -34.18(-1.52%)
Apr 03, 2018 2229 2257 2220 2252 0 +20.52(+0.92%)
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.