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 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.