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 (%)
Jun 30, 2014 1678 1687 1669 1680 0 +0.13(+0.01%)
Jun 27, 2014 1662 1684 1661 1680 0 +14.41(+0.87%)
Jun 26, 2014 1666 1673 1650 1666 0 -7.15(-0.43%)
Jun 25, 2014 1664 1680 1662 1673 0 +0.67(+0.04%)
Jun 24, 2014 1682 1695 1669 1672 0 -14.46(-0.86%)
Jun 23, 2014 1691 1695 1679 1687 0 -9.31(-0.55%)
Jun 20, 2014 1691 1701 1683 1696 0 +3.53(+0.21%)
Jun 19, 2014 1693 1699 1682 1692 0 +3.65(+0.22%)
Jun 18, 2014 1689 1695 1671 1689 0 +4.11(+0.24%)
Jun 17, 2014 1669 1690 1666 1685 0 +10.55(+0.63%)
Jun 16, 2014 1676 1683 1665 1674 0 -3.84(-0.23%)
Jun 13, 2014 1677 1683 1667 1678 0 +0.25(+0.01%)
Jun 12, 2014 1683 1691 1671 1678 0 -6.79(-0.40%)
Jun 11, 2014 1685 1693 1678 1684 0 -13.33(-0.79%)
Jun 10, 2014 1698 1705 1688 1698 0 +1.89(+0.11%)
Jun 06, 2014 1684 1698 1679 1696 0 +12.28(+0.73%)
Jun 05, 2014 1662 1686 1657 1684 0 +24.61(+1.48%)
Jun 04, 2014 1654 1665 1650 1659 0 +0.97(+0.06%)
Jun 03, 2014 1662 1669 1648 1658 0 -3.56(-0.21%)
Jun 02, 2014 1667 1674 1651 1662 0 -5.35(-0.32%)
May 30, 2014 1670 1675 1656 1667 0 -4.72(-0.28%)
May 29, 2014 1669 1678 1658 1672 0 +8.07(+0.49%)
May 28, 2014 1666 1676 1657 1664 0 -7.46(-0.45%)
May 27, 2014 1671 1680 1659 1671 0 +5.49(+0.33%)
May 23, 2014 1665 1665 1665 0 +22.10(+1.34%)
May 22, 2014 1638 1650 1633 1643 0 +7.33(+0.45%)
May 21, 2014 1630 1645 1623 1636 0 +9.37(+0.58%)
May 20, 2014 1648 1651 1618 1627 0 -17.14(-1.04%)
May 19, 2014 1634 1650 1617 1644 0 +1.35(+0.08%)
May 16, 2014 1636 1646 1626 1642 0 +7.72(+0.47%)
May 15, 2014 1640 1646 1620 1635 0 -9.96(-0.61%)
May 14, 2014 1659 1666 1642 1645 0 -10.20(-0.62%)
May 13, 2014 1665 1670 1651 1655 0 -12.06(-0.72%)
May 12, 2014 1650 1671 1646 1667 0 +58.28(+3.62%)
May 09, 2014 1611 1619 1593 1609 0 -24.26(-1.49%)
May 08, 2014 1640 1655 1625 1633 0 -7.29(-0.44%)
May 07, 2014 1643 1651 1622 1640 0 -1.42(-0.09%)
May 06, 2014 1653 1659 1637 1642 0 -9.78(-0.59%)
May 05, 2014 1645 1658 1635 1651 0 -21.62(-1.29%)
May 02, 2014 1666 1687 1662 1673 0 +9.86(+0.59%)
May 01, 2014 1661 1674 1642 1663 0 +3.15(+0.19%)
Apr 30, 2014 1650 1680 1639 1660 0 +12.14(+0.74%)
Apr 29, 2014 1670 1680 1641 1648 0 -76.08(-4.41%)
Apr 28, 2014 1731 1740 1701 1724 0 -1.71(-0.10%)
Apr 25, 2014 1734 1741 1717 1726 0 -11.00(-0.63%)
Apr 24, 2014 1740 1749 1724 1737 0 +6.11(+0.35%)
Apr 23, 2014 1738 1744 1725 1731 0 +0.33(+0.02%)
Apr 22, 2014 1731 1743 1719 1730 0 +0.66(+0.04%)
Apr 21, 2014 1731 1740 1715 1730 0 +5.04(+0.29%)
Apr 17, 2014 1725 1725 1725 0 +13.06(+0.76%)
Apr 16, 2014 1700 1716 1690 1711 0 +18.94(+1.12%)
Apr 15, 2014 1683 1698 1664 1693 0 +6.89(+0.41%)
Apr 14, 2014 1689 1699 1670 1686 0 +8.55(+0.51%)
Apr 11, 2014 1676 1693 1667 1677 0 -8.96(-0.53%)
Apr 10, 2014 1716 1721 1682 1686 0 -33.10(-1.93%)
Apr 09, 2014 1709 1724 1696 1719 0 +17.62(+1.04%)
Apr 08, 2014 1696 1711 1684 1702 0 -198.87(-10.46%)
Apr 07, 2014 1925 1927 1893 1900 0 -23.67(-1.23%)
Apr 04, 2014 1959 1969 1917 1924 0 -29.99(-1.53%)
Apr 03, 2014 1961 1967 1943 1954 0 -5.62(-0.29%)
Apr 02, 2014 1957 1969 1946 1960 0 +1.24(+0.06%)
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.