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%)
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.