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 28, 2017 1940 1950 1929 1936 0 -5.77(-0.30%)
Apr 27, 2017 1940 1951 1928 1941 0 +8.83(+0.46%)
Apr 26, 2017 1933 1952 1924 1933 0 -7.83(-0.40%)
Apr 25, 2017 1927 1949 1918 1940 0 +26.66(+1.39%)
Apr 24, 2017 1907 1921 1896 1914 0 +38.67(+2.06%)
Apr 21, 2017 1873 1885 1863 1875 0 +13.74(+0.74%)
Apr 20, 2017 1843 1869 1837 1861 0 +30.91(+1.69%)
Apr 19, 2017 1835 1846 1826 1830 0 +5.53(+0.30%)
Apr 18, 2017 1819 1831 1813 1825 0 -21.08(-1.14%)
Apr 17, 2017 1829 1848 1826 1846 0 +25.90(+1.42%)
Apr 13, 2017 1837 1842 1818 1820 0 -19.57(-1.06%)
Apr 12, 2017 1862 1865 1833 1840 0 -36.46(-1.94%)
Apr 11, 2017 1870 1882 1855 1876 0 +2.38(+0.13%)
Apr 10, 2017 1872 1886 1866 1874 0 -5.77(-0.31%)
Apr 07, 2017 1876 1888 1872 1880 0 -4.87(-0.26%)
Apr 06, 2017 1880 1893 1873 1884 0 +9.80(+0.52%)
Apr 05, 2017 1893 1907 1872 1875 0 -17.64(-0.93%)
Apr 04, 2017 1882 1901 1876 1892 0 +7.12(+0.38%)
Apr 03, 2017 1894 1903 1874 1885 0 -9.89(-0.52%)
Mar 31, 2017 1888 1902 1884 1895 0 +3.91(+0.21%)
Mar 30, 2017 1885 1899 1881 1891 0 +4.78(+0.25%)
Mar 29, 2017 1877 1892 1871 1886 0 +0.25(+0.01%)
Mar 28, 2017 1870 1895 1867 1886 0 +17.25(+0.92%)
Mar 27, 2017 1853 1873 1840 1869 0 +1.36(+0.07%)
Mar 24, 2017 1870 1881 1859 1867 0 -4.33(-0.23%)
Mar 23, 2017 1869 1885 1859 1872 0 +0.63(+0.03%)
Mar 22, 2017 1861 1879 1853 1871 0 +2.24(+0.12%)
Mar 21, 2017 1900 1908 1861 1869 0 -21.76(-1.15%)
Mar 20, 2017 1897 1900 1884 1891 0 -2.58(-0.14%)
Mar 17, 2017 1897 1904 1883 1893 0 +6.14(+0.33%)
Mar 16, 2017 1890 1897 1878 1887 0 +3.89(+0.21%)
Mar 15, 2017 1851 1889 1850 1883 0 +34.25(+1.85%)
Mar 14, 2017 1849 1855 1837 1849 0 -9.13(-0.49%)
Mar 13, 2017 1854 1866 1847 1858 0 +6.03(+0.33%)
Mar 10, 2017 1850 1861 1837 1852 0 +15.76(+0.86%)
Mar 09, 2017 1847 1854 1828 1836 0 -14.35(-0.78%)
Mar 08, 2017 1861 1868 1849 1851 0 -5.68(-0.31%)
Mar 07, 2017 1856 1865 1848 1856 0 -1.63(-0.09%)
Mar 06, 2017 1856 1864 1847 1858 0 -10.44(-0.56%)
Mar 03, 2017 1865 1875 1855 1868 0 +5.13(+0.28%)
Mar 02, 2017 1880 1885 1861 1863 0 -26.64(-1.41%)
Mar 01, 2017 1871 1896 1869 1890 0 +38.45(+2.08%)
Feb 28, 2017 1862 1870 1848 1852 0 -10.35(-0.56%)
Feb 27, 2017 1859 1871 1850 1862 0 -0.51(-0.03%)
Feb 24, 2017 1848 1865 1843 1862 0 -2.37(-0.13%)
Feb 23, 2017 1880 1884 1855 1865 0 -11.91(-0.63%)
Feb 22, 2017 1872 1885 1865 1877 0 -5.35(-0.28%)
Feb 21, 2017 1870 1888 1865 1882 0 +14.74(+0.79%)
Feb 17, 2017 1867 1867 1867 1867 0 -12.68(-0.67%)
Feb 16, 2017 1876 1886 1868 1880 0 +10.47(+0.56%)
Feb 15, 2017 1858 1874 1852 1869 0 +4.49(+0.24%)
Feb 14, 2017 1866 1871 1853 1865 0 -9.34(-0.50%)
Feb 13, 2017 1873 1884 1867 1874 0 +11.92(+0.64%)
Feb 10, 2017 1867 1874 1845 1862 0 +1.26(+0.07%)
Feb 09, 2017 1845 1871 1843 1861 0 +11.72(+0.63%)
Feb 08, 2017 1857 1862 1840 1849 0 -22.02(-1.18%)
Feb 07, 2017 1875 1890 1864 1871 0 -4.30(-0.23%)
Feb 06, 2017 1878 1886 1863 1876 0 -15.22(-0.80%)
Feb 03, 2017 1882 1898 1874 1891 0 +13.97(+0.74%)
Feb 02, 2017 1876 1885 1865 1877 0 -6.42(-0.34%)
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.