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, 2016 1616 1626 1599 1609 0 -1.31(-0.08%)
Apr 28, 2016 1620 1635 1601 1611 0 -29.06(-1.77%)
Apr 27, 2016 1634 1650 1619 1640 0 +9.78(+0.60%)
Apr 26, 2016 1623 1634 1616 1630 0 +33.28(+2.08%)
Apr 25, 2016 1604 1610 1588 1597 0 -18.88(-1.17%)
Apr 22, 2016 1609 1620 1602 1616 0 +8.27(+0.51%)
Apr 21, 2016 1608 1620 1600 1607 0 -9.88(-0.61%)
Apr 20, 2016 1615 1630 1598 1617 0 +30.14(+1.90%)
Apr 19, 2016 1592 1601 1579 1587 0 +14.46(+0.92%)
Apr 18, 2016 1556 1577 1554 1573 0 +5.78(+0.37%)
Apr 15, 2016 1564 1575 1557 1567 0 -7.04(-0.45%)
Apr 14, 2016 1576 1582 1564 1574 0 +3.65(+0.23%)
Apr 13, 2016 1558 1573 1551 1570 0 +22.52(+1.45%)
Apr 12, 2016 1535 1554 1530 1548 0 +20.29(+1.33%)
Apr 11, 2016 1533 1547 1524 1527 0 -3.21(-0.21%)
Apr 08, 2016 1528 1543 1521 1531 0 +23.23(+1.54%)
Apr 07, 2016 1510 1520 1499 1507 0 -11.16(-0.73%)
Apr 06, 2016 1507 1521 1496 1519 0 +12.81(+0.85%)
Apr 05, 2016 1505 1517 1498 1506 0 -20.59(-1.35%)
Apr 04, 2016 1539 1546 1520 1526 0 -5.35(-0.35%)
Apr 01, 2016 1515 1535 1500 1532 0 -12.08(-0.78%)
Mar 31, 2016 1545 1553 1536 1544 0 -9.22(-0.59%)
Mar 30, 2016 1556 1566 1546 1553 0 +8.81(+0.57%)
Mar 29, 2016 1519 1547 1512 1544 0 +16.63(+1.09%)
Mar 28, 2016 1525 1535 1517 1528 0 +8.97(+0.59%)
Mar 24, 2016 1519 1519 1519 1519 0 -13.12(-0.86%)
Mar 23, 2016 1546 1549 1529 1532 0 -17.72(-1.14%)
Mar 22, 2016 1543 1557 1538 1549 0 +0.62(+0.04%)
Mar 21, 2016 1545 1556 1539 1549 0 -6.30(-0.41%)
Mar 18, 2016 1555 1565 1543 1555 0 +3.25(+0.21%)
Mar 17, 2016 1522 1558 1517 1552 0 +37.82(+2.50%)
Mar 16, 2016 1491 1520 1487 1514 0 +23.66(+1.59%)
Mar 15, 2016 1489 1497 1478 1490 0 -10.38(-0.69%)
Mar 14, 2016 1496 1508 1483 1501 0 +0.07(+0.00%)
Mar 11, 2016 1492 1505 1486 1501 0 +25.38(+1.72%)
Mar 10, 2016 1484 1493 1460 1475 0 +0.55(+0.04%)
Mar 09, 2016 1478 1485 1467 1475 0 -3.88(-0.26%)
Mar 08, 2016 1494 1498 1475 1479 0 -20.72(-1.38%)
Mar 07, 2016 1486 1505 1482 1499 0 +5.23(+0.35%)
Mar 04, 2016 1485 1504 1478 1494 0 +1.80(+0.12%)
Mar 03, 2016 1485 1496 1478 1492 0 +13.99(+0.95%)
Mar 02, 2016 1465 1481 1459 1478 0 +16.08(+1.10%)
Mar 01, 2016 1439 1467 1432 1462 0 +35.58(+2.49%)
Feb 29, 2016 1434 1446 1424 1427 0 -3.25(-0.23%)
Feb 26, 2016 1431 1440 1420 1430 0 +5.70(+0.40%)
Feb 25, 2016 1412 1427 1403 1424 0 +18.37(+1.31%)
Feb 24, 2016 1381 1410 1371 1406 0 +6.22(+0.44%)
Feb 23, 2016 1411 1423 1395 1400 0 -19.95(-1.41%)
Feb 22, 2016 1413 1429 1407 1420 0 +15.61(+1.11%)
Feb 19, 2016 1400 1410 1389 1404 0 -10.04(-0.71%)
Feb 18, 2016 1421 1426 1407 1414 0 +2.72(+0.19%)
Feb 17, 2016 1399 1420 1395 1411 0 +32.81(+2.38%)
Feb 16, 2016 1367 1387 1353 1379 0 +36.27(+2.70%)
Feb 12, 2016 1342 1342 1342 1342 0 +26.41(+2.01%)
Feb 11, 2016 1309 1330 1294 1316 0 -17.78(-1.33%)
Feb 10, 2016 1340 1350 1330 1334 0 -14.09(-1.05%)
Feb 09, 2016 1327 1359 1320 1348 0 -4.91(-0.36%)
Feb 08, 2016 1356 1363 1334 1353 0 -32.84(-2.37%)
Feb 05, 2016 1392 1407 1370 1385 0 -16.22(-1.16%)
Feb 04, 2016 1376 1417 1371 1402 0 +24.84(+1.80%)
Feb 03, 2016 1372 1385 1344 1377 0 +16.31(+1.20%)
Feb 02, 2016 1366 1380 1353 1361 0 -32.07(-2.30%)
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.