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 (%)
Sep 30, 2019 2081 2111 2066 2094 0 +6.66(+0.32%)
Sep 27, 2019 2096 2105 2070 2087 0 -4.09(-0.20%)
Sep 26, 2019 2102 2111 2072 2091 0 -4.30(-0.21%)
Sep 25, 2019 2072 2100 2053 2096 0 +0.67(+0.03%)
Sep 24, 2019 2116 2124 2081 2095 0 -18.66(-0.88%)
Sep 23, 2019 2095 2128 2088 2114 0 -1.17(-0.06%)
Sep 20, 2019 2128 2140 2105 2115 0 -14.20(-0.67%)
Sep 19, 2019 2132 2149 2122 2129 0 +7.90(+0.37%)
Sep 18, 2019 2132 2139 2099 2121 0 -20.33(-0.95%)
Sep 17, 2019 2140 2153 2117 2141 0 +11.67(+0.55%)
Sep 16, 2019 2127 2142 2118 2130 0 -11.90(-0.56%)
Sep 13, 2019 2148 2160 2127 2142 0 +13.07(+0.61%)
Sep 12, 2019 2115 2141 2100 2129 0 +19.02(+0.90%)
Sep 11, 2019 2096 2112 2077 2110 0 +22.94(+1.10%)
Sep 10, 2019 2086 2102 2058 2087 0 +23.69(+1.15%)
Sep 09, 2019 2059 2071 2046 2063 0 +17.98(+0.88%)
Sep 06, 2019 2036 2052 2028 2045 0 +8.36(+0.41%)
Sep 05, 2019 2010 2045 2007 2037 0 +56.94(+2.88%)
Sep 04, 2019 1972 1984 1963 1980 0 +25.11(+1.28%)
Sep 03, 2019 1980 1984 1938 1955 0 -40.13(-2.01%)
Aug 30, 2019 1998 2007 1984 1995 0 +9.09(+0.46%)
Aug 29, 2019 1969 1992 1966 1986 0 +37.76(+1.94%)
Aug 28, 2019 1935 1958 1919 1948 0 +5.90(+0.30%)
Aug 27, 2019 1950 1956 1934 1942 0 -1.44(-0.07%)
Aug 26, 2019 1961 1967 1935 1943 0 +2.47(+0.13%)
Aug 23, 2019 1975 1986 1935 1941 0 -46.87(-2.36%)
Aug 22, 2019 1993 2003 1975 1988 0 -4.34(-0.22%)
Aug 21, 2019 2004 2007 1985 1992 0 +19.39(+0.98%)
Aug 20, 2019 1985 1991 1969 1973 0 -12.51(-0.63%)
Aug 19, 2019 1983 1996 1973 1985 0 +13.73(+0.70%)
Aug 16, 2019 1953 1984 1949 1971 0 +29.84(+1.54%)
Aug 15, 2019 1935 1951 1923 1942 0 +10.25(+0.53%)
Aug 14, 2019 1954 1975 1926 1931 0 -59.19(-2.97%)
Aug 13, 2019 1964 2016 1960 1991 0 +35.06(+1.79%)
Aug 12, 2019 1973 1986 1948 1956 0 -5.11(-0.26%)
Aug 09, 2019 1967 1982 1948 1961 0 -15.86(-0.80%)
Aug 08, 2019 1963 1986 1945 1976 0 +23.33(+1.19%)
Aug 07, 2019 1940 1961 1915 1953 0 -4.22(-0.22%)
Aug 06, 2019 1946 1968 1931 1957 0 +8.90(+0.46%)
Aug 05, 2019 1962 1973 1931 1948 0 -56.11(-2.80%)
Aug 02, 2019 2005 2025 1981 2005 0 -25.91(-1.28%)
Aug 01, 2019 2058 2082 2018 2031 0 -17.46(-0.85%)
Jul 31, 2019 2072 2095 2026 2048 0 -27.85(-1.34%)
Jul 30, 2019 2052 2084 2040 2076 0 +29.06(+1.42%)
Jul 29, 2019 2054 2060 2038 2047 0 -32.87(-1.58%)
Jul 26, 2019 2088 2093 2068 2080 0 +6.63(+0.32%)
Jul 25, 2019 2088 2107 2052 2073 0 -12.32(-0.59%)
Jul 24, 2019 2056 2092 2046 2085 0 +5.57(+0.27%)
Jul 23, 2019 2047 2083 2043 2080 0 +43.10(+2.12%)
Jul 22, 2019 2037 2049 2028 2037 0 -1.70(-0.08%)
Jul 19, 2019 2034 2053 2028 2038 0 +8.40(+0.41%)
Jul 18, 2019 2020 2039 2008 2030 0 -5.66(-0.28%)
Jul 17, 2019 2059 2065 2033 2036 0 -26.48(-1.28%)
Jul 16, 2019 2053 2081 2044 2062 0 -0.24(-0.01%)
Jul 15, 2019 2069 2073 2052 2062 0 -5.63(-0.27%)
Jul 12, 2019 2043 2072 2038 2068 0 +32.35(+1.59%)
Jul 11, 2019 2039 2046 2017 2036 0 +5.16(+0.25%)
Jul 10, 2019 2041 2054 2025 2030 0 -9.90(-0.49%)
Jul 09, 2019 2042 2054 2032 2040 0 -34.50(-1.66%)
Jul 08, 2019 2083 2095 2069 2075 0 -18.29(-0.87%)
Jul 05, 2019 2099 2111 2062 2093 0 -35.14(-1.65%)
Jul 03, 2019 2126 2133 2117 2128 0 -5.75(-0.27%)
Jul 02, 2019 2139 2151 2121 2134 0 -14.65(-0.68%)
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.