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 (%)
Nov 29, 2019 2314 2320 2301 2307 0 -22.26(-0.96%)
Nov 27, 2019 2334 2346 2314 2329 0 +0.66(+0.03%)
Nov 26, 2019 2311 2340 2301 2328 0 -0.57(-0.02%)
Nov 25, 2019 2309 2336 2304 2329 0 +14.88(+0.64%)
Nov 22, 2019 2308 2325 2296 2314 0 +10.67(+0.46%)
Nov 21, 2019 2305 2315 2292 2303 0 +7.42(+0.32%)
Nov 20, 2019 2298 2314 2282 2296 0 -11.63(-0.50%)
Nov 19, 2019 2297 2319 2282 2308 0 +5.30(+0.23%)
Nov 18, 2019 2303 2315 2288 2302 0 -13.03(-0.56%)
Nov 15, 2019 2309 2323 2300 2315 0 +19.46(+0.85%)
Nov 14, 2019 2291 2305 2281 2296 0 +1.52(+0.07%)
Nov 13, 2019 2283 2310 2276 2294 0 -6.68(-0.29%)
Nov 12, 2019 2299 2328 2284 2301 0 +26.41(+1.16%)
Nov 11, 2019 2256 2289 2253 2275 0 -3.34(-0.15%)
Nov 08, 2019 2271 2289 2256 2278 0 +0.23(+0.01%)
Nov 07, 2019 2292 2304 2271 2278 0 +7.94(+0.35%)
Nov 06, 2019 2284 2289 2255 2270 0 -2.72(-0.12%)
Nov 05, 2019 2263 2285 2255 2272 0 -4.22(-0.19%)
Nov 04, 2019 2260 2279 2247 2277 0 +35.60(+1.59%)
Nov 01, 2019 2211 2244 2207 2241 0 +43.08(+1.96%)
Oct 31, 2019 2213 2220 2182 2198 0 -10.78(-0.49%)
Oct 30, 2019 2199 2218 2180 2209 0 -2.87(-0.13%)
Oct 29, 2019 2206 2231 2195 2212 0 -6.74(-0.30%)
Oct 28, 2019 2221 2232 2209 2218 0 +8.52(+0.39%)
Oct 25, 2019 2194 2219 2189 2210 0 +32.78(+1.51%)
Oct 24, 2019 2174 2185 2159 2177 0 +10.39(+0.48%)
Oct 23, 2019 2147 2185 2131 2167 0 +43.47(+2.05%)
Oct 22, 2019 2128 2145 2108 2123 0 +0.32(+0.02%)
Oct 21, 2019 2116 2136 2108 2123 0 +22.28(+1.06%)
Oct 18, 2019 2089 2106 2082 2101 0 +16.74(+0.80%)
Oct 17, 2019 2083 2106 2075 2084 0 +12.65(+0.61%)
Oct 16, 2019 2072 2086 2064 2071 0 +1.15(+0.06%)
Oct 15, 2019 2051 2081 2043 2070 0 +29.94(+1.47%)
Oct 14, 2019 2026 2050 2017 2040 0 -5.51(-0.27%)
Oct 11, 2019 2025 2068 2022 2046 0 +39.20(+1.95%)
Oct 10, 2019 1990 2021 1986 2006 0 +11.46(+0.57%)
Oct 09, 2019 1996 2003 1983 1995 0 +16.36(+0.83%)
Oct 08, 2019 1992 2003 1974 1979 0 -26.03(-1.30%)
Oct 07, 2019 2011 2025 1998 2005 0 -13.75(-0.68%)
Oct 04, 2019 2005 2020 1993 2018 0 +15.54(+0.78%)
Oct 03, 2019 1980 2007 1964 2003 0 +4.00(+0.20%)
Oct 02, 2019 2018 2033 1982 1999 0 -53.07(-2.59%)
Oct 01, 2019 2091 2112 2042 2052 0 -41.98(-2.00%)
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%)
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.