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 (%)
May 29, 2020 1833 1846 1801 1832 0 -11.80(-0.64%)
May 28, 2020 1865 1881 1835 1844 0 +3.12(+0.17%)
May 27, 2020 1829 1856 1805 1841 0 +35.87(+1.99%)
May 26, 2020 1799 1830 1778 1805 0 +73.99(+4.27%)
May 22, 2020 1732 1741 1711 1731 0 +7.07(+0.41%)
May 21, 2020 1731 1748 1714 1724 0 -18.21(-1.05%)
May 20, 2020 1743 1759 1730 1742 0 +27.92(+1.63%)
May 19, 2020 1722 1746 1707 1714 0 -7.55(-0.44%)
May 18, 2020 1684 1737 1678 1722 0 +91.50(+5.61%)
May 15, 2020 1610 1655 1594 1630 0 +20.05(+1.25%)
May 14, 2020 1562 1613 1544 1610 0 -1.99(-0.12%)
May 13, 2020 1648 1658 1596 1612 0 -35.73(-2.17%)
May 12, 2020 1696 1706 1646 1648 0 -38.99(-2.31%)
May 11, 2020 1682 1700 1664 1687 0 -5.86(-0.35%)
May 08, 2020 1685 1704 1672 1693 0 +36.60(+2.21%)
May 07, 2020 1657 1678 1643 1656 0 +19.70(+1.20%)
May 06, 2020 1651 1663 1626 1636 0 -10.33(-0.63%)
May 05, 2020 1668 1687 1635 1647 0 +10.13(+0.62%)
May 04, 2020 1617 1646 1598 1637 0 -7.18(-0.44%)
May 01, 2020 1657 1671 1624 1644 0 -54.19(-3.19%)
Apr 30, 2020 1716 1735 1685 1698 0 -30.21(-1.75%)
Apr 29, 2020 1710 1749 1696 1728 0 +50.57(+3.01%)
Apr 28, 2020 1680 1703 1656 1678 0 +68.15(+4.23%)
Apr 27, 2020 1566 1621 1560 1610 0 +61.74(+3.99%)
Apr 24, 2020 1543 1562 1514 1548 0 +23.50(+1.54%)
Apr 23, 2020 1518 1559 1508 1524 0 +14.24(+0.94%)
Apr 22, 2020 1516 1529 1491 1510 0 +18.85(+1.26%)
Apr 21, 2020 1500 1524 1483 1491 0 -56.31(-3.64%)
Apr 20, 2020 1545 1578 1524 1548 0 -24.67(-1.57%)
Apr 17, 2020 1562 1587 1545 1572 0 +56.13(+3.70%)
Apr 16, 2020 1522 1539 1481 1516 0 -9.38(-0.61%)
Apr 15, 2020 1539 1547 1505 1525 0 -55.06(-3.48%)
Apr 14, 2020 1589 1616 1563 1580 0 +27.54(+1.77%)
Apr 13, 2020 1576 1590 1527 1553 0 -39.20(-2.46%)
Apr 09, 2020 1583 1636 1550 1592 0 -178.68(-10.09%)
Apr 08, 2020 1716 1789 1710 1771 0 +39.67(+2.29%)
Apr 07, 2020 1778 1821 1724 1731 0 +29.40(+1.73%)
Apr 06, 2020 1657 1714 1643 1702 0 +106.19(+6.66%)
Apr 03, 2020 1635 1652 1570 1596 0 -45.62(-2.78%)
Apr 02, 2020 1590 1665 1581 1641 0 +28.75(+1.78%)
Apr 01, 2020 1632 1651 1591 1612 0 -92.59(-5.43%)
Mar 31, 2020 1715 1741 1650 1705 0 -20.17(-1.17%)
Mar 30, 2020 1686 1738 1663 1725 0 -0.24(-0.01%)
Mar 27, 2020 1733 1783 1680 1725 0 -55.42(-3.11%)
Mar 26, 2020 1718 1803 1684 1781 0 +95.95(+5.69%)
Mar 25, 2020 1626 1743 1584 1685 0 +72.02(+4.47%)
Mar 24, 2020 1512 1645 1496 1613 0 +160.87(+11.08%)
Mar 23, 2020 1472 1525 1402 1452 0 -61.52(-4.06%)
Mar 20, 2020 1562 1625 1477 1514 0 -44.46(-2.85%)
Mar 19, 2020 1512 1600 1447 1558 0 -2.14(-0.14%)
Mar 18, 2020 1554 1632 1444 1560 0 -95.75(-5.78%)
Mar 17, 2020 1594 1682 1546 1656 0 +82.58(+5.25%)
Mar 16, 2020 1572 1677 1539 1573 0 -195.07(-11.03%)
Mar 13, 2020 1759 1791 1652 1768 0 +81.83(+4.85%)
Mar 12, 2020 1718 1788 1638 1687 0 -200.00(-10.60%)
Mar 11, 2020 1914 1946 1858 1887 0 -100.64(-5.06%)
Mar 10, 2020 1938 1992 1878 1987 0 +121.42(+6.51%)
Mar 09, 2020 1906 1973 1844 1866 0 -191.16(-9.29%)
Mar 06, 2020 2025 2079 2013 2057 0 -21.21(-1.02%)
Mar 05, 2020 2081 2116 2053 2078 0 -63.04(-2.94%)
Mar 04, 2020 2100 2149 2077 2141 0 +72.27(+3.49%)
Mar 03, 2020 2109 2164 2057 2069 0 -51.39(-2.42%)
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.