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 (%)
Dec 31, 2018 1821 1851 1809 1832 0 +8.72(+0.48%)
Dec 28, 2018 1837 1850 1810 1823 0 +2.98(+0.16%)
Dec 27, 2018 1782 1822 1765 1820 0 +7.87(+0.43%)
Dec 26, 2018 1742 1816 1731 1813 0 +60.94(+3.48%)
Dec 24, 2018 1778 1791 1747 1752 0 -35.68(-2.00%)
Dec 21, 2018 1815 1836 1782 1787 0 -35.69(-1.96%)
Dec 20, 2018 1831 1850 1803 1823 0 -20.39(-1.11%)
Dec 19, 2018 1877 1902 1829 1843 0 -40.02(-2.12%)
Dec 18, 2018 1896 1912 1870 1883 0 +13.80(+0.74%)
Dec 17, 2018 1898 1910 1856 1870 0 -28.44(-1.50%)
Dec 14, 2018 1910 1932 1890 1898 0 -34.20(-1.77%)
Dec 13, 2018 1960 1965 1919 1932 0 -11.49(-0.59%)
Dec 12, 2018 1938 1971 1926 1944 0 +48.32(+2.55%)
Dec 11, 2018 1932 1942 1884 1895 0 -10.80(-0.57%)
Dec 10, 2018 1915 1923 1874 1906 0 -6.91(-0.36%)
Dec 07, 2018 1948 1965 1903 1913 0 -45.73(-2.33%)
Dec 06, 2018 1943 1970 1908 1959 0 -42.35(-2.12%)
Dec 04, 2018 2081 2086 1998 2001 0 -85.79(-4.11%)
Dec 03, 2018 2090 2106 2068 2087 0 +23.12(+1.12%)
Nov 30, 2018 2047 2071 2035 2064 0 +13.19(+0.64%)
Nov 29, 2018 2050 2066 2038 2051 0 -5.48(-0.27%)
Nov 28, 2018 2020 2057 2000 2056 0 +68.40(+3.44%)
Nov 27, 2018 2000 2011 1974 1988 0 -18.18(-0.91%)
Nov 26, 2018 1997 2018 1990 2006 0 +29.12(+1.47%)
Nov 23, 2018 1966 1999 1962 1977 0 -8.20(-0.41%)
Nov 21, 2018 1985 1985 1985 1985 0 +27.54(+1.41%)
Nov 20, 2018 1957 1978 1937 1958 0 -34.26(-1.72%)
Nov 19, 2018 2025 2030 1985 1992 0 -36.64(-1.81%)
Nov 16, 2018 2013 2040 2006 2028 0 +9.34(+0.46%)
Nov 15, 2018 1978 2025 1969 2019 0 +33.35(+1.68%)
Nov 14, 2018 1994 2020 1975 1986 0 +2.89(+0.15%)
Nov 13, 2018 1980 2014 1972 1983 0 +8.40(+0.43%)
Nov 12, 2018 2014 2018 1971 1974 0 -53.35(-2.63%)
Nov 09, 2018 2036 2044 2010 2028 0 -17.70(-0.87%)
Nov 08, 2018 2062 2081 2031 2046 0 -19.37(-0.94%)
Nov 07, 2018 2043 2071 2022 2065 0 +21.64(+1.06%)
Nov 06, 2018 2025 2050 2015 2043 0 +17.85(+0.88%)
Nov 05, 2018 2027 2042 2006 2025 0 -4.73(-0.23%)
Nov 02, 2018 2035 2056 2010 2030 0 +8.14(+0.40%)
Nov 01, 2018 1980 2031 1973 2022 0 +52.21(+2.65%)
Oct 31, 2018 1972 1995 1956 1970 0 +27.24(+1.40%)
Oct 30, 2018 1900 1947 1892 1943 0 +58.32(+3.10%)
Oct 29, 2018 1936 1946 1862 1884 0 -29.47(-1.54%)
Oct 26, 2018 1890 1941 1875 1914 0 +7.23(+0.38%)
Oct 24, 2018 1969 1981 1903 1906 0 -73.73(-3.72%)
Oct 23, 2018 1969 1997 1947 1980 0 -30.25(-1.50%)
Oct 22, 2018 2020 2029 2001 2010 0 -9.01(-0.45%)
Oct 19, 2018 2029 2046 2009 2019 0 -18.86(-0.93%)
Oct 18, 2018 2073 2079 2031 2038 0 -48.78(-2.34%)
Oct 17, 2018 2087 2098 2069 2087 0 -5.08(-0.24%)
Oct 16, 2018 2075 2095 2059 2092 0 +39.17(+1.91%)
Oct 15, 2018 2048 2069 2039 2053 0 -1.04(-0.05%)
Oct 12, 2018 2080 2088 2029 2054 0 +12.35(+0.60%)
Oct 11, 2018 2062 2091 2023 2042 0 -47.45(-2.27%)
Oct 10, 2018 2144 2147 2086 2089 0 -72.65(-3.36%)
Oct 09, 2018 2168 2181 2145 2162 0 -26.21(-1.20%)
Oct 08, 2018 2177 2194 2163 2188 0 -3.07(-0.14%)
Oct 05, 2018 2214 2224 2179 2191 0 -33.29(-1.50%)
Oct 04, 2018 2237 2248 2213 2224 0 -39.03(-1.72%)
Oct 03, 2018 2265 2278 2252 2263 0 +2.89(+0.13%)
Oct 02, 2018 2251 2270 2245 2260 0 -4.72(-0.21%)
Oct 01, 2018 2269 2281 2256 2265 0 -1.93(-0.09%)
Sep 28, 2018 2268 2285 2258 2267 0 -11.42(-0.50%)
Sep 27, 2018 2282 2293 2269 2279 0 -22.20(-0.96%)
Sep 26, 2018 2310 2324 2290 2301 0 +0.69(+0.03%)
Sep 25, 2018 2315 2320 2293 2300 0 -14.60(-0.63%)
Sep 24, 2018 2335 2338 2307 2315 0 -26.48(-1.13%)
Sep 21, 2018 2348 2357 2335 2341 0 -2.81(-0.12%)
Sep 20, 2018 2336 2350 2325 2344 0 +16.32(+0.70%)
Sep 19, 2018 2329 2348 2318 2328 0 +5.15(+0.22%)
Sep 18, 2018 2312 2331 2302 2322 0 +9.14(+0.40%)
Sep 17, 2018 2319 2328 2309 2313 0 -2.72(-0.12%)
Sep 14, 2018 2305 2326 2299 2316 0 +29.95(+1.31%)
Sep 13, 2018 2280 2297 2270 2286 0 +26.68(+1.18%)
Sep 12, 2018 2250 2266 2241 2259 0 +0.64(+0.03%)
Sep 11, 2018 2253 2268 2241 2259 0 -3.45(-0.15%)
Sep 10, 2018 2264 2276 2253 2262 0 +16.32(+0.73%)
Sep 07, 2018 2242 2258 2232 2246 0 -13.17(-0.58%)
Sep 06, 2018 2262 2274 2246 2259 0 +2.58(+0.11%)
Sep 05, 2018 2253 2268 2241 2257 0 +6.23(+0.28%)
Sep 04, 2018 2252 2261 2236 2250 0 -15.57(-0.69%)
Aug 31, 2018 2266 2266 2266 2266 0 +4.00(+0.18%)
Aug 30, 2018 2272 2280 2252 2262 0 -17.35(-0.76%)
Aug 29, 2018 2275 2285 2265 2279 0 +14.27(+0.63%)
Aug 28, 2018 2272 2283 2259 2265 0 +0.84(+0.04%)
Aug 27, 2018 2250 2273 2247 2264 0 +40.57(+1.82%)
Aug 24, 2018 2229 2238 2206 2224 0 +12.84(+0.58%)
Aug 23, 2018 2201 2225 2192 2211 0 +7.95(+0.36%)
Aug 22, 2018 2212 2220 2198 2203 0 -7.29(-0.33%)
Aug 21, 2018 2206 2220 2197 2210 0 +16.66(+0.76%)
Aug 20, 2018 2193 2206 2186 2193 0 +6.69(+0.31%)
Aug 17, 2018 2178 2196 2167 2187 0 +8.03(+0.37%)
Aug 16, 2018 2172 2191 2168 2179 0 +12.23(+0.56%)
Aug 15, 2018 2169 2175 2148 2166 0 -26.96(-1.23%)
Aug 14, 2018 2193 2204 2182 2193 0 +5.36(+0.24%)
Aug 13, 2018 2195 2207 2180 2188 0 -14.94(-0.68%)
Aug 10, 2018 2210 2216 2194 2203 0 -38.72(-1.73%)
Aug 09, 2018 2252 2263 2227 2242 0 -16.20(-0.72%)
Aug 08, 2018 2269 2277 2249 2258 0 -1.34(-0.06%)
Aug 07, 2018 2260 2275 2247 2259 0 +20.31(+0.91%)
Aug 06, 2018 2235 2248 2225 2239 0 -0.10(-0.00%)
Aug 03, 2018 2239 2251 2220 2239 0 +1.31(+0.06%)
Aug 02, 2018 2231 2250 2213 2238 0 -17.85(-0.79%)
Aug 01, 2018 2272 2282 2237 2256 0 +2.58(+0.11%)
Jul 30, 2018 2276 2286 2250 2253 0 -24.02(-1.05%)
Jul 27, 2018 2288 2298 2267 2277 0 -7.58(-0.33%)
Jul 26, 2018 2274 2299 2268 2285 0 -3.38(-0.15%)
Jul 25, 2018 2256 2296 2236 2288 0 +49.05(+2.19%)
Jul 24, 2018 2240 2252 2227 2239 0 +12.59(+0.57%)
Jul 23, 2018 2244 2247 2218 2226 0 -9.19(-0.41%)
Jul 20, 2018 2226 2249 2221 2236 0 -14.39(-0.64%)
Jul 19, 2018 2250 2263 2231 2250 0 +20.53(+0.92%)
Jul 18, 2018 2224 2238 2216 2229 0 +19.95(+0.90%)
Jul 17, 2018 2200 2215 2192 2209 0 +1.16(+0.05%)
Jul 16, 2018 2226 2230 2199 2208 0 -7.20(-0.32%)
Jul 13, 2018 2195 2228 2195 2215 0 +26.75(+1.22%)
Jul 12, 2018 2179 2195 2169 2189 0 +7.70(+0.35%)
Jul 11, 2018 2200 2214 2174 2181 0 -37.74(-1.70%)
Jul 10, 2018 2215 2226 2207 2219 0 +6.72(+0.30%)
Jul 09, 2018 2187 2217 2182 2212 0 +32.74(+1.50%)
Jul 06, 2018 2158 2189 2152 2179 0 +14.32(+0.66%)
Jul 05, 2018 2165 2175 2142 2165 0 -5.17(-0.24%)
Jul 03, 2018 2170 2170 2170 2170 0 -3.01(-0.14%)
Jul 02, 2018 2152 2175 2141 2173 0 -9.74(-0.45%)
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%)
Apr 02, 2018 2278 2282 2210 2231 0 -41.09(-1.81%)
Mar 29, 2018 2272 2272 2272 2272 0 +18.33(+0.81%)
Mar 28, 2018 2250 2271 2231 2254 0 +13.99(+0.62%)
Mar 27, 2018 2293 2297 2233 2240 0 -22.22(-0.98%)
Mar 26, 2018 2241 2270 2219 2262 0 +51.95(+2.35%)
Mar 23, 2018 2258 2273 2207 2210 0 -47.51(-2.10%)
Mar 22, 2018 2287 2306 2255 2258 0 -58.11(-2.51%)
Mar 21, 2018 2319 2336 2309 2316 0 -3.07(-0.13%)
Mar 20, 2018 2318 2335 2312 2319 0 -8.72(-0.37%)
Mar 19, 2018 2341 2349 2305 2328 0 -28.71(-1.22%)
Mar 16, 2018 2334 2370 2329 2356 0 +9.55(+0.41%)
Mar 15, 2018 2350 2363 2335 2347 0 -9.58(-0.41%)
Mar 14, 2018 2377 2380 2345 2356 0 -1.97(-0.08%)
Mar 13, 2018 2375 2390 2350 2358 0 -17.41(-0.73%)
Mar 12, 2018 2378 2387 2361 2376 0 -11.09(-0.46%)
Mar 09, 2018 2356 2390 2350 2387 0 +34.96(+1.49%)
Mar 08, 2018 2331 2358 2319 2352 0 +25.66(+1.10%)
Mar 07, 2018 2321 2332 2310 2326 0 -7.09(-0.30%)
Mar 06, 2018 2328 2347 2314 2333 0 +28.64(+1.24%)
Mar 05, 2018 2272 2312 2265 2305 0 +8.11(+0.35%)
Mar 02, 2018 2264 2303 2247 2296 0 +21.80(+0.96%)
Mar 01, 2018 2313 2320 2261 2275 0 -45.37(-1.96%)
Feb 28, 2018 2369 2373 2319 2320 0 -44.95(-1.90%)
Feb 27, 2018 2390 2402 2363 2365 0 -7.36(-0.31%)
Feb 26, 2018 2354 2378 2342 2372 0 +11.02(+0.47%)
Feb 23, 2018 2351 2369 2334 2361 0 +24.38(+1.04%)
Feb 22, 2018 2342 2351 2327 2337 0 +14.69(+0.63%)
Feb 21, 2018 2324 2361 2315 2322 0 -7.46(-0.32%)
Feb 20, 2018 2329 2355 2320 2330 0 -14.91(-0.64%)
Feb 16, 2018 2345 2345 2345 2345 0 -19.23(-0.81%)
Feb 15, 2018 2352 2372 2333 2364 0 +32.36(+1.39%)
Feb 14, 2018 2282 2337 2272 2331 0 +29.33(+1.27%)
Feb 13, 2018 2297 2312 2281 2302 0 -7.07(-0.31%)
Feb 12, 2018 2277 2322 2263 2309 0 +37.15(+1.64%)
Feb 09, 2018 2284 2299 2214 2272 0 +15.61(+0.69%)
Feb 08, 2018 2325 2347 2248 2256 0 -96.35(-4.10%)
Feb 07, 2018 2358 2381 2339 2353 0 -14.32(-0.60%)
Feb 06, 2018 2301 2380 2274 2367 0 +8.60(+0.36%)
Feb 05, 2018 2405 2426 2337 2359 0 -86.76(-3.55%)
Feb 02, 2018 2475 2483 2440 2445 0 -50.71(-2.03%)
Feb 01, 2018 2486 2514 2469 2496 0 +4.91(+0.20%)
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%)
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.