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 (%)
Jul 29, 2016 1714 1727 1703 1715 0 +12.20(+0.72%)
Jul 28, 2016 1697 1709 1688 1702 0 +3.09(+0.18%)
Jul 27, 2016 1698 1708 1686 1699 0 -1.11(-0.07%)
Jul 26, 2016 1686 1705 1675 1700 0 +28.60(+1.71%)
Jul 25, 2016 1675 1680 1664 1672 0 +5.59(+0.34%)
Jul 22, 2016 1664 1676 1650 1666 0 +7.62(+0.46%)
Jul 21, 2016 1664 1677 1651 1659 0 +1.15(+0.07%)
Jul 20, 2016 1653 1666 1642 1658 0 +12.54(+0.76%)
Jul 19, 2016 1637 1652 1632 1645 0 +8.05(+0.49%)
Jul 18, 2016 1642 1648 1632 1637 0 -3.42(-0.21%)
Jul 15, 2016 1637 1647 1628 1640 0 +7.56(+0.46%)
Jul 14, 2016 1636 1648 1626 1633 0 +12.36(+0.76%)
Jul 13, 2016 1624 1631 1611 1620 0 +4.11(+0.25%)
Jul 12, 2016 1607 1622 1602 1616 0 +33.53(+2.12%)
Jul 11, 2016 1575 1591 1571 1583 0 +30.73(+1.98%)
Jul 08, 2016 1552 1554 1546 1552 0 +6.67(+0.43%)
Jul 07, 2016 1551 1561 1534 1545 0 -2.43(-0.16%)
Jul 06, 2016 1548 1548 1548 1548 0 +4.26(+0.28%)
Jul 05, 2016 1560 1566 1535 1544 0 -40.01(-2.53%)
Jul 01, 2016 1584 1584 1584 1584 0 -1.12(-0.07%)
Jun 30, 2016 1560 1588 1552 1585 0 +23.60(+1.51%)
Jun 29, 2016 1549 1567 1544 1561 0 +22.47(+1.46%)
Jun 28, 2016 1533 1547 1522 1539 0 +20.34(+1.34%)
Jun 27, 2016 1542 1546 1501 1518 0 -49.45(-3.15%)
Jun 24, 2016 1582 1608 1561 1568 0 -102.48(-6.14%)
Jun 23, 2016 1658 1673 1651 1670 0 +35.39(+2.16%)
Jun 22, 2016 1637 1649 1631 1635 0 -3.19(-0.19%)
Jun 21, 2016 1641 1651 1627 1638 0 +11.36(+0.70%)
Jun 20, 2016 1630 1644 1621 1627 0 +27.47(+1.72%)
Jun 17, 2016 1596 1606 1586 1599 0 +8.39(+0.53%)
Jun 16, 2016 1582 1597 1561 1591 0 -2.89(-0.18%)
Jun 15, 2016 1597 1612 1589 1594 0 +7.28(+0.46%)
Jun 14, 2016 1586 1596 1575 1586 0 -6.24(-0.39%)
Jun 13, 2016 1595 1613 1586 1593 0 -28.99(-1.79%)
Jun 10, 2016 1628 1635 1613 1622 0 -30.94(-1.87%)
Jun 09, 2016 1646 1657 1640 1653 0 -14.78(-0.89%)
Jun 08, 2016 1667 1676 1659 1667 0 +5.05(+0.30%)
Jun 07, 2016 1660 1672 1655 1662 0 +13.62(+0.83%)
Jun 06, 2016 1638 1655 1630 1649 0 +22.06(+1.36%)
Jun 03, 2016 1630 1636 1613 1627 0 +0.12(+0.01%)
Jun 02, 2016 1615 1630 1609 1626 0 -1.33(-0.08%)
Jun 01, 2016 1619 1632 1607 1628 0 +5.72(+0.35%)
May 31, 2016 1624 1637 1612 1622 0 -5.74(-0.35%)
May 27, 2016 1628 1628 1628 1628 0 +0.94(+0.06%)
May 26, 2016 1632 1638 1620 1627 0 +7.52(+0.46%)
May 25, 2016 1613 1626 1608 1619 0 +11.69(+0.73%)
May 24, 2016 1594 1613 1587 1608 0 +17.07(+1.07%)
May 23, 2016 1592 1601 1582 1591 0 +6.56(+0.41%)
May 20, 2016 1583 1593 1576 1584 0 +10.55(+0.67%)
May 19, 2016 1573 1582 1561 1574 0 -12.89(-0.81%)
May 18, 2016 1581 1603 1571 1586 0 +2.86(+0.18%)
May 17, 2016 1590 1606 1577 1584 0 -7.58(-0.48%)
May 16, 2016 1576 1599 1574 1591 0 +18.69(+1.19%)
May 13, 2016 1588 1598 1567 1572 0 -28.18(-1.76%)
May 12, 2016 1609 1614 1588 1601 0 +0.52(+0.03%)
May 11, 2016 1603 1615 1592 1600 0 -1.32(-0.08%)
May 10, 2016 1577 1604 1573 1601 0 +26.90(+1.71%)
May 09, 2016 1586 1590 1570 1575 0 -12.43(-0.78%)
May 06, 2016 1578 1593 1566 1587 0 +5.82(+0.37%)
May 05, 2016 1590 1599 1575 1581 0 -3.71(-0.23%)
May 04, 2016 1595 1602 1578 1585 0 -18.36(-1.15%)
May 03, 2016 1612 1617 1597 1603 0 -15.72(-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.