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 (%)
Apr 29, 2011 1685 1696 1673 1681 0 +2.00(+0.12%)
Apr 28, 2011 1682 1695 1666 1679 0 +15.22(+0.91%)
Apr 27, 2011 1658 1673 1624 1663 0 +10.77(+0.65%)
Apr 26, 2011 1633 1662 1624 1653 0 +37.73(+2.34%)
Apr 25, 2011 1622 1626 1606 1615 0 -4.72(-0.29%)
Apr 21, 2011 1619 1627 1603 1620 0 +18.96(+1.18%)
Apr 20, 2011 1589 1607 1580 1601 0 +41.85(+2.68%)
Apr 19, 2011 1565 1572 1548 1559 0 +6.99(+0.45%)
Apr 18, 2011 1558 1565 1533 1552 0 -30.09(-1.90%)
Apr 15, 2011 1571 1589 1561 1582 0 +16.43(+1.05%)
Apr 14, 2011 1556 1571 1547 1566 0 +1.75(+0.11%)
Apr 13, 2011 1577 1583 1554 1564 0 +2.75(+0.18%)
Apr 12, 2011 1571 1577 1550 1561 0 -17.13(-1.09%)
Apr 11, 2011 1585 1593 1567 1578 0 -10.11(-0.64%)
Apr 08, 2011 1608 1611 1578 1588 0 -4.83(-0.30%)
Apr 07, 2011 1598 1606 1582 1593 0 -10.05(-0.63%)
Apr 06, 2011 1611 1621 1593 1603 0 +3.19(+0.20%)
Apr 05, 2011 1598 1618 1590 1600 0 -13.64(-0.85%)
Apr 04, 2011 1622 1628 1603 1614 0 -8.36(-0.52%)
Apr 01, 2011 1607 1628 1596 1622 0 +20.91(+1.31%)
Mar 31, 2011 1592 1608 1583 1601 0 +10.33(+0.65%)
Mar 30, 2011 1584 1598 1579 1591 0 +16.32(+1.04%)
Mar 29, 2011 1555 1577 1546 1574 0 +11.77(+0.75%)
Mar 28, 2011 1573 1580 1559 1563 0 -6.85(-0.44%)
Mar 25, 2011 1566 1583 1557 1569 0 -1.40(-0.09%)
Mar 24, 2011 1564 1580 1552 1571 0 +20.01(+1.29%)
Mar 23, 2011 1545 1559 1531 1551 0 +4.93(+0.32%)
Mar 22, 2011 1561 1565 1539 1546 0 -23.01(-1.47%)
Mar 21, 2011 1564 1573 1557 1569 0 +42.77(+2.80%)
Mar 18, 2011 1533 1542 1514 1526 0 +19.91(+1.32%)
Mar 17, 2011 1511 1521 1494 1506 0 +39.70(+2.71%)
Mar 16, 2011 1486 1501 1452 1467 0 -21.23(-1.43%)
Mar 15, 2011 1474 1499 1468 1488 0 -20.28(-1.34%)
Mar 14, 2011 1505 1520 1493 1508 0 -24.21(-1.58%)
Mar 11, 2011 1517 1539 1510 1532 0 +3.75(+0.25%)
Mar 10, 2011 1545 1549 1524 1529 0 -36.26(-2.32%)
Mar 09, 2011 1569 1576 1553 1565 0 -4.60(-0.29%)
Mar 08, 2011 1557 1578 1545 1569 0 +9.51(+0.61%)
Mar 07, 2011 1587 1593 1548 1560 0 -23.54(-1.49%)
Mar 04, 2011 1598 1603 1567 1583 0 -14.99(-0.94%)
Mar 03, 2011 1584 1607 1578 1598 0 +29.06(+1.85%)
Mar 02, 2011 1561 1583 1557 1569 0 -77.37(-4.70%)
Mar 01, 2011 1682 1686 1640 1647 0 -102.13(-5.84%)
Feb 28, 2011 1751 1766 1730 1749 0 +14.82(+0.85%)
Feb 25, 2011 1718 1740 1711 1734 0 +22.96(+1.34%)
Feb 24, 2011 1707 1724 1691 1711 0 +9.87(+0.58%)
Feb 23, 2011 1724 1731 1685 1701 0 -20.52(-1.19%)
Feb 22, 2011 1742 1756 1714 1722 0 -49.20(-2.78%)
Feb 18, 2011 1771 1771 1771 0 +17.95(+1.02%)
Feb 17, 2011 1755 1765 1741 1753 0 -11.33(-0.64%)
Feb 16, 2011 1744 1772 1738 1764 0 +17.38(+0.99%)
Feb 15, 2011 1744 1760 1731 1747 0 -10.70(-0.61%)
Feb 14, 2011 1751 1769 1744 1758 0 +12.35(+0.71%)
Feb 11, 2011 1719 1753 1716 1745 0 +15.65(+0.90%)
Feb 10, 2011 1713 1742 1704 1730 0 -6.97(-0.40%)
Feb 09, 2011 1733 1745 1720 1737 0 -1.81(-0.10%)
Feb 08, 2011 1724 1744 1713 1738 0 +9.43(+0.55%)
Feb 07, 2011 1714 1737 1707 1729 0 +16.67(+0.97%)
Feb 04, 2011 1705 1718 1692 1712 0 -0.28(-0.02%)
Feb 03, 2011 1701 1720 1687 1713 0 -6.07(-0.35%)
Feb 02, 2011 1673 1730 1703 1719 0 -20.02(-1.15%)
Feb 01, 2011 1671 1743 1699 1739 0 +25.26(+1.47%)
Jan 31, 2011 1700 1726 1692 1713 0 +17.47(+1.03%)
Jan 28, 2011 1694 1740 1688 1696 0 -39.09(-2.25%)
Jan 27, 2011 1726 1747 1711 1735 0 +11.52(+0.67%)
Jan 26, 2011 1712 1734 1702 1724 0 +22.13(+1.30%)
Jan 25, 2011 1687 1706 1671 1701 0 +18.46(+1.10%)
Jan 24, 2011 1670 1694 1663 1683 0 +5.50(+0.33%)
Jan 21, 2011 1688 1699 1667 1677 0 +17.87(+1.08%)
Jan 20, 2011 1670 1681 1645 1660 0 -32.85(-1.94%)
Jan 19, 2011 1714 1724 1686 1692 0 -26.11(-1.52%)
Jan 18, 2011 1707 1730 1698 1718 0 +13.17(+0.77%)
Jan 14, 2011 1705 1705 1705 0 +7.55(+0.44%)
Jan 13, 2011 1706 1715 1690 1698 0 +5.91(+0.35%)
Jan 12, 2011 1683 1697 1676 1692 0 +25.68(+1.54%)
Jan 11, 2011 1662 1675 1650 1666 0 +19.56(+1.19%)
Jan 10, 2011 1637 1652 1625 1647 0 -0.40(-0.02%)
Jan 07, 2011 1650 1663 1633 1647 0 +5.73(+0.35%)
Jan 06, 2011 1652 1660 1632 1641 0 -7.82(-0.47%)
Jan 05, 2011 1639 1658 1632 1649 0 -9.17(-0.55%)
Jan 04, 2011 1680 1685 1642 1658 0 -18.04(-1.08%)
Jan 03, 2011 1661 1685 1657 1676 0 +27.92(+1.69%)
Dec 31, 2010 1641 1660 1635 1648 0 +3.60(+0.22%)
Dec 30, 2010 1645 1655 1638 1645 0 +1.80(+0.11%)
Dec 29, 2010 1645 1654 1636 1643 0 +3.92(+0.24%)
Dec 28, 2010 1647 1651 1633 1639 0 -3.55(-0.22%)
Dec 27, 2010 1634 1647 1628 1643 0 +2.88(+0.18%)
Dec 23, 2010 1643 1649 1632 1640 0 -27.50(-1.65%)
Dec 22, 2010 1663 1675 1655 1667 0 -8.59(-0.51%)
Dec 21, 2010 1673 1686 1665 1676 0 +12.79(+0.77%)
Dec 20, 2010 1671 1677 1651 1663 0 +4.50(+0.27%)
Dec 17, 2010 1663 1670 1645 1659 0 -4.48(-0.27%)
Dec 16, 2010 1648 1669 1639 1663 0 +22.73(+1.39%)
Dec 15, 2010 1649 1666 1635 1640 0 -12.36(-0.75%)
Dec 14, 2010 1643 1662 1638 1653 0 +24.87(+1.53%)
Dec 10, 2010 1625 1635 1616 1628 0 +0.89(+0.05%)
Dec 09, 2010 1627 1637 1612 1627 0 +3.23(+0.20%)
Dec 08, 2010 1629 1637 1611 1624 0 -1.11(-0.07%)
Dec 07, 2010 1644 1654 1620 1625 0 +9.90(+0.61%)
Dec 06, 2010 1609 1623 1602 1615 0 -4.06(-0.25%)
Dec 03, 2010 1606 1623 1598 1619 0 +15.84(+0.99%)
Dec 02, 2010 1582 1609 1577 1603 0 +20.12(+1.27%)
Dec 01, 2010 1570 1593 1563 1583 0 +37.50(+2.43%)
Nov 30, 2010 1537 1562 1527 1545 0 +6.53(+0.42%)
Nov 29, 2010 1537 1545 1517 1539 0 -5.34(-0.35%)
Nov 26, 2010 1537 1552 1532 1544 0 -16.83(-1.08%)
Nov 24, 2010 1540 1561 1561 1561 0 +35.37(+2.32%)
Nov 23, 2010 1533 1541 1514 1526 0 -34.25(-2.20%)
Nov 22, 2010 1547 1565 1534 1560 0 -4.41(-0.28%)
Nov 19, 2010 1554 1568 1543 1564 0 +4.86(+0.31%)
Nov 18, 2010 1539 1571 1545 1560 0 +35.55(+2.33%)
Nov 17, 2010 1527 1540 1513 1524 0 +9.65(+0.64%)
Nov 16, 2010 1531 1537 1497 1514 0 -37.68(-2.43%)
Nov 15, 2010 1559 1570 1544 1552 0 +2.91(+0.19%)
Nov 12, 2010 1558 1571 1536 1549 0 -23.93(-1.52%)
Nov 11, 2010 1564 1580 1552 1573 0 -7.51(-0.48%)
Nov 10, 2010 1574 1586 1555 1581 0 +3.24(+0.21%)
Nov 09, 2010 1595 1607 1569 1577 0 -11.57(-0.73%)
Nov 08, 2010 1578 1597 1571 1589 0 -7.08(-0.44%)
Nov 05, 2010 1584 1604 1579 1596 0 +5.13(+0.32%)
Nov 04, 2010 1575 1596 1566 1591 0 +37.75(+2.43%)
Nov 03, 2010 1542 1557 1528 1553 0 +10.80(+0.70%)
Nov 02, 2010 1540 1548 1520 1542 0 +22.65(+1.49%)
Nov 01, 2010 1528 1539 1507 1520 0 -4.47(-0.29%)
Oct 29, 2010 1520 1532 1511 1524 0 -5.83(-0.38%)
Oct 28, 2010 1540 1548 1515 1530 0 -19.04(-1.23%)
Oct 27, 2010 1548 1560 1528 1549 0 -13.28(-0.85%)
Oct 25, 2010 1561 1583 1557 1562 0 +7.56(+0.49%)
Oct 22, 2010 1560 1566 1546 1555 0 -6.77(-0.43%)
Oct 21, 2010 1556 1577 1542 1561 0 +12.21(+0.79%)
Oct 20, 2010 1529 1561 1523 1549 0 +29.50(+1.94%)
Oct 19, 2010 1528 1541 1508 1520 0 -25.19(-1.63%)
Oct 18, 2010 1538 1552 1531 1545 0 +7.38(+0.48%)
Oct 15, 2010 1552 1560 1525 1538 0 -6.47(-0.42%)
Oct 14, 2010 1548 1557 1534 1544 0 +1.42(+0.09%)
Oct 13, 2010 1534 1554 1528 1543 0 +25.34(+1.67%)
Oct 12, 2010 1511 1523 1493 1517 0 +15.41(+1.03%)
Oct 11, 2010 1505 1514 1494 1502 0 +5.43(+0.36%)
Oct 08, 2010 1493 1504 1479 1496 0 +3.59(+0.24%)
Oct 07, 2010 1507 1510 1479 1493 0 -5.91(-0.39%)
Oct 06, 2010 1495 1507 1486 1499 0 +7.60(+0.51%)
Oct 05, 2010 1474 1500 1468 1491 0 +38.67(+2.66%)
Oct 04, 2010 1467 1476 1442 1452 0 -25.92(-1.75%)
Oct 01, 2010 1478 1494 1464 1478 0 +9.01(+0.61%)
Sep 30, 2010 1481 1497 1457 1469 0 -12.25(-0.83%)
Sep 29, 2010 1474 1496 1472 1482 0 +0.18(+0.01%)
Sep 28, 2010 1467 1487 1452 1481 0 +11.55(+0.79%)
Sep 27, 2010 1468 1484 1462 1470 0 -5.32(-0.36%)
Sep 24, 2010 1455 1482 1458 1475 0 +40.19(+2.80%)
Sep 23, 2010 1431 1456 1428 1435 0 -18.03(-1.24%)
Sep 22, 2010 1460 1477 1445 1453 0 -13.69(-0.93%)
Sep 21, 2010 1464 1481 1456 1467 0 +1.05(+0.07%)
Sep 20, 2010 1435 1469 1434 1466 0 +23.19(+1.61%)
Sep 17, 2010 1437 1452 1428 1443 0 +1.21(+0.08%)
Sep 15, 2010 1428 1447 1425 1441 0 -0.89(-0.06%)
Sep 14, 2010 1429 1456 1427 1442 0 +1.96(+0.14%)
Sep 13, 2010 1421 1448 1423 1440 0 +22.72(+1.60%)
Sep 10, 2010 1407 1427 1407 1418 0 +2.30(+0.16%)
Sep 09, 2010 1421 1431 1405 1415 0 +8.61(+0.61%)
Sep 08, 2010 1391 1419 1395 1407 0 +10.05(+0.72%)
Sep 07, 2010 1400 1412 1391 1397 0 -17.12(-1.21%)
Sep 03, 2010 1414 1414 1414 0 +12.35(+0.88%)
Sep 02, 2010 1383 1408 1379 1401 0 +18.14(+1.31%)
Sep 01, 2010 1351 1390 1353 1383 0 +52.35(+3.93%)
Aug 31, 2010 1323 1344 1311 1331 0 -0.47(-0.04%)
Aug 30, 2010 1337 1353 1329 1331 0 -14.20(-1.06%)
Aug 27, 2010 1341 1357 1318 1346 0 +22.80(+1.72%)
Aug 26, 2010 1324 1347 1313 1323 0 +1.32(+0.10%)
Aug 25, 2010 1298 1327 1296 1321 0 +0.45(+0.03%)
Aug 24, 2010 1313 1336 1304 1321 0 -13.67(-1.02%)
Aug 23, 2010 1344 1361 1331 1335 0 -12.09(-0.90%)
Aug 20, 2010 1335 1350 1328 1347 0 -12.69(-0.93%)
Aug 19, 2010 1377 1389 1349 1359 0 -18.77(-1.36%)
Aug 18, 2010 1372 1391 1366 1378 0 +6.63(+0.48%)
Aug 17, 2010 1361 1388 1359 1372 0 +20.80(+1.54%)
Aug 16, 2010 1335 1362 1333 1351 0 +14.18(+1.06%)
Aug 13, 2010 1331 1350 1331 1337 0 -8.29(-0.62%)
Aug 12, 2010 1322 1354 1322 1345 0 -3.46(-0.26%)
Aug 11, 2010 1370 1379 1340 1348 0 -68.98(-4.87%)
Aug 10, 2010 1402 1429 1393 1417 0 -21.30(-1.48%)
Aug 09, 2010 1433 1446 1426 1439 0 -8.44(-0.58%)
Aug 06, 2010 1439 1452 1423 1447 0 -1.45(-0.10%)
Aug 05, 2010 1437 1457 1436 1448 0 +0.14(+0.01%)
Aug 04, 2010 1439 1461 1432 1448 0 +2.55(+0.18%)
Aug 03, 2010 1440 1458 1430 1446 0 -5.84(-0.40%)
Aug 02, 2010 1439 1462 1433 1452 0 +32.64(+2.30%)
Jul 30, 2010 1411 1432 1396 1419 0 -0.62(-0.04%)
Jul 29, 2010 1422 1441 1401 1420 0 +5.75(+0.41%)
Jul 28, 2010 1411 1433 1404 1414 0 +6.49(+0.46%)
Jul 27, 2010 1414 1432 1396 1407 0 -16.95(-1.19%)
Jul 26, 2010 1402 1431 1396 1424 0 +19.08(+1.36%)
Jul 23, 2010 1364 1410 1362 1405 0 +36.07(+2.63%)
Jul 22, 2010 1352 1385 1353 1369 0 +47.42(+3.59%)
Jul 21, 2010 1333 1350 1312 1322 0 +4.45(+0.34%)
Jul 20, 2010 1283 1320 1277 1317 0 +17.88(+1.38%)
Jul 19, 2010 1293 1310 1281 1299 0 +5.10(+0.39%)
Jul 16, 2010 1290 1331 1290 1294 0 -38.67(-2.90%)
Jul 15, 2010 1332 1342 1313 1333 0 -5.44(-0.41%)
Jul 14, 2010 1324 1346 1322 1338 0 +1.29(+0.10%)
Jul 13, 2010 1319 1344 1319 1337 0 +31.40(+2.40%)
Jul 12, 2010 1303 1322 1295 1306 0 -22.54(-1.70%)
Jul 09, 2010 1320 1331 1304 1328 0 +15.93(+1.21%)
Jul 08, 2010 1303 1317 1291 1312 0 +20.34(+1.57%)
Jul 07, 2010 1249 1296 1249 1292 0 +43.38(+3.47%)
Jul 06, 2010 1255 1281 1238 1249 0 +8.65(+0.70%)
Jul 02, 2010 1235 1259 1229 1240 0 -3.99(-0.32%)
Jul 01, 2010 1244 1257 1219 1244 0 +3.31(+0.27%)
Jun 30, 2010 1242 1268 1235 1241 0 -8.06(-0.65%)
Jun 29, 2010 1262 1277 1237 1249 0 -60.38(-4.61%)
Jun 25, 2010 1301 1319 1285 1309 0 +10.07(+0.78%)
Jun 24, 2010 1310 1327 1293 1299 0 -26.04(-1.97%)
Jun 23, 2010 1330 1346 1311 1325 0 -7.31(-0.55%)
Jun 22, 2010 1354 1375 1329 1332 0 -34.62(-2.53%)
Jun 21, 2010 1384 1402 1359 1367 0 +4.58(+0.34%)
Jun 18, 2010 1357 1373 1352 1362 0 -3.51(-0.26%)
Jun 17, 2010 1363 1376 1349 1366 0 +0.46(+0.03%)
Jun 16, 2010 1353 1377 1354 1365 0 -8.38(-0.61%)
Jun 15, 2010 1345 1376 1338 1374 0 +42.95(+3.23%)
Jun 14, 2010 1334 1358 1326 1331 0 +10.98(+0.83%)
Jun 11, 2010 1302 1325 1296 1320 0 +5.62(+0.43%)
Jun 10, 2010 1290 1318 1286 1314 0 +51.00(+4.04%)
Jun 09, 2010 1265 1295 1253 1263 0 +3.42(+0.27%)
Jun 08, 2010 1247 1270 1235 1260 0 +22.71(+1.84%)
Jun 07, 2010 1260 1273 1235 1237 0 -23.68(-1.88%)
Jun 04, 2010 1256 1305 1254 1261 0 -55.76(-4.24%)
Jun 03, 2010 1305 1327 1289 1317 0 +17.26(+1.33%)
Jun 02, 2010 1270 1302 1262 1299 0 +34.65(+2.74%)
Jun 01, 2010 1272 1310 1261 1265 0 -26.57(-2.06%)
May 28, 2010 1291 1291 1291 0 -22.91(-1.74%)
May 27, 2010 1280 1316 1281 1314 0 +65.37(+5.23%)
May 26, 2010 1252 1280 1242 1249 0 -6.44(-0.51%)
May 25, 2010 1219 1259 1211 1255 0 -7.04(-0.56%)
May 24, 2010 1268 1291 1257 1262 0 -22.75(-1.77%)
May 21, 2010 1241 1291 1233 1285 0 +39.21(+3.15%)
May 20, 2010 1239 1274 1239 1246 0 -59.25(-4.54%)
May 19, 2010 1312 1329 1282 1305 0 -23.01(-1.73%)
May 18, 2010 1363 1378 1322 1328 0 -24.14(-1.79%)
May 17, 2010 1355 1372 1324 1352 0 -15.02(-1.10%)
May 14, 2010 1363 1399 1352 1367 0 -45.82(-3.24%)
May 13, 2010 1419 1440 1406 1413 0 -10.38(-0.73%)
May 12, 2010 1396 1433 1397 1423 0 +36.12(+2.60%)
May 11, 2010 1398 1414 1381 1387 0 -12.32(-0.88%)
May 10, 2010 1381 1404 1380 1400 0 +80.10(+6.07%)
May 07, 2010 1347 1366 1301 1320 0 -15.83(-1.19%)
May 06, 2010 1374 1400 1268 1335 0 -41.98(-3.05%)
May 05, 2010 1380 1398 1357 1377 0 -27.11(-1.93%)
May 04, 2010 1429 1435 1393 1404 0 -55.38(-3.79%)
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.