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 (%)
Oct 31, 2014 1608 1616 1595 1613 0 +28.95(+1.83%)
Oct 30, 2014 1567 1590 1561 1584 0 -2.16(-0.14%)
Oct 28, 2014 1564 1589 1559 1586 0 +31.44(+2.02%)
Oct 27, 2014 1553 1565 1546 1554 0 -9.22(-0.59%)
Oct 24, 2014 1554 1568 1545 1564 0 +12.29(+0.79%)
Oct 23, 2014 1544 1562 1539 1551 0 +11.02(+0.72%)
Oct 21, 2014 1519 1543 1516 1540 0 +31.19(+2.07%)
Oct 20, 2014 1492 1511 1490 1509 0 +18.41(+1.23%)
Oct 17, 2014 1493 1504 1481 1491 0 +11.57(+0.78%)
Oct 16, 2014 1444 1489 1442 1479 0 +7.00(+0.48%)
Oct 15, 2014 1456 1479 1439 1472 0 +2.27(+0.15%)
Oct 14, 2014 1468 1491 1457 1470 0 +11.85(+0.81%)
Oct 13, 2014 1483 1490 1456 1458 0 -12.24(-0.83%)
Oct 10, 2014 1489 1497 1467 1470 0 -28.92(-1.93%)
Oct 09, 2014 1536 1541 1493 1499 0 -51.84(-3.34%)
Oct 08, 2014 1531 1554 1513 1551 0 +16.74(+1.09%)
Oct 07, 2014 1549 1557 1533 1534 0 -31.10(-1.99%)
Oct 06, 2014 1568 1577 1555 1565 0 +8.53(+0.55%)
Oct 03, 2014 1557 1564 1548 1557 0 -2.16(-0.14%)
Oct 02, 2014 1562 1570 1540 1559 0 -8.67(-0.55%)
Oct 01, 2014 1581 1587 1560 1568 0 -26.62(-1.67%)
Sep 30, 2014 1604 1612 1589 1594 0 -16.63(-1.03%)
Sep 29, 2014 1610 1619 1601 1611 0 -13.20(-0.81%)
Sep 26, 2014 1618 1631 1608 1624 0 +16.31(+1.01%)
Sep 25, 2014 1627 1629 1603 1608 0 -45.97(-2.78%)
Sep 19, 2014 1663 1669 1643 1654 0 -0.21(-0.01%)
Sep 18, 2014 1650 1659 1646 1654 0 +9.51(+0.58%)
Sep 17, 2014 1648 1660 1638 1645 0 -7.98(-0.48%)
Sep 16, 2014 1642 1659 1635 1653 0 +12.61(+0.77%)
Sep 15, 2014 1647 1650 1634 1640 0 -6.90(-0.42%)
Sep 12, 2014 1653 1657 1641 1647 0 -8.57(-0.52%)
Sep 11, 2014 1645 1659 1641 1655 0 -1.36(-0.08%)
Sep 10, 2014 1652 1662 1646 1657 0 +0.33(+0.02%)
Sep 09, 2014 1669 1674 1652 1656 0 -4.31(-0.26%)
Sep 08, 2014 1662 1674 1654 1661 0 -7.39(-0.44%)
Sep 05, 2014 1663 1671 1653 1668 0 +2.70(+0.16%)
Sep 04, 2014 1673 1684 1659 1665 0 -9.42(-0.56%)
Sep 03, 2014 1683 1690 1669 1675 0 +10.63(+0.64%)
Sep 02, 2014 1661 1671 1654 1664 0 +14.21(+0.86%)
Aug 29, 2014 1650 1650 1650 0 -2.45(-0.15%)
Aug 28, 2014 1650 1660 1643 1652 0 -5.64(-0.34%)
Aug 27, 2014 1661 1666 1651 1658 0 +0.14(+0.01%)
Aug 26, 2014 1658 1666 1652 1658 0 +0.99(+0.06%)
Aug 25, 2014 1654 1664 1648 1657 0 +11.29(+0.69%)
Aug 22, 2014 1646 1654 1635 1646 0 -7.17(-0.43%)
Aug 21, 2014 1650 1659 1642 1653 0 +8.73(+0.53%)
Aug 20, 2014 1637 1649 1631 1644 0 -3.13(-0.19%)
Aug 19, 2014 1643 1652 1638 1647 0 +5.45(+0.33%)
Aug 18, 2014 1634 1645 1629 1642 0 +12.82(+0.79%)
Aug 15, 2014 1640 1643 1614 1629 0 -4.06(-0.25%)
Aug 14, 2014 1631 1637 1623 1633 0 +8.13(+0.50%)
Aug 13, 2014 1623 1630 1617 1625 0 +8.69(+0.54%)
Aug 12, 2014 1616 1626 1610 1616 0 -5.36(-0.33%)
Aug 11, 2014 1622 1632 1616 1622 0 +7.45(+0.46%)
Aug 08, 2014 1599 1616 1591 1614 0 +18.76(+1.18%)
Aug 07, 2014 1613 1617 1591 1595 0 -18.96(-1.17%)
Aug 06, 2014 1605 1623 1600 1614 0 -3.22(-0.20%)
Aug 05, 2014 1620 1633 1605 1618 0 -7.98(-0.49%)
Aug 04, 2014 1625 1633 1609 1626 0 +4.19(+0.26%)
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.