Skip to main content
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 (%)
May 29, 2009 1044 1059 1032 1052 0 +14.31(+1.38%)
May 28, 2009 1033 1049 1009 1038 0 +12.84(+1.25%)
May 27, 2009 1044 1055 1021 1025 0 -21.55(-2.06%)
May 26, 2009 1002 1053 997.58 1047 0 +24.20(+2.37%)
May 25, 2009 1028 1040 1012 1023 0 +0.00(+0.00%)
May 22, 2009 1028 1040 1012 1023 0 +11.20(+1.11%)
May 21, 2009 1025 1038 998.78 1011 0 -23.97(-2.32%)
May 20, 2009 1044 1067 1029 1035 0 +4.79(+0.46%)
May 19, 2009 1021 1049 1007 1030 0 +9.40(+0.92%)
May 18, 2009 997.75 1025 989.31 1021 0 +36.42(+3.70%)
May 15, 2009 986.50 1009 974.77 984.67 0 +3.31(+0.34%)
May 14, 2009 976.90 997.11 963.42 981.36 0 +15.89(+1.65%)
May 13, 2009 992.68 996.26 959.96 965.46 0 -60.30(-5.88%)
May 12, 2009 1048 1056 1006 1026 0 -20.27(-1.94%)
May 11, 2009 1053 1065 1034 1046 0 -37.03(-3.42%)
May 08, 2009 1057 1092 1041 1083 0 +35.03(+3.34%)
May 07, 2009 1078 1086 1031 1048 0 -21.92(-2.05%)
May 06, 2009 1070 1083 1046 1070 0 +16.06(+1.52%)
May 05, 2009 1052 1064 1031 1054 0 -1.42(-0.13%)
May 04, 2009 1039 1059 1031 1055 0 +70.69(+7.18%)
May 01, 2009 972.31 1003 960.98 984.62 0 +12.64(+1.30%)
Apr 30, 2009 980.95 1005 955.60 971.98 0 +1.77(+0.18%)
Apr 29, 2009 940.16 983.49 936.02 970.21 0 +31.50(+3.36%)
Apr 28, 2009 926.92 954.25 917.65 938.71 0 -21.65(-2.25%)
Apr 27, 2009 957.82 979.55 943.94 960.36 0 -24.00(-2.44%)
Apr 24, 2009 966.27 997.60 958.42 984.36 0 +24.15(+2.51%)
Apr 23, 2009 963.08 974.51 937.58 960.21 0 -6.24(-0.65%)
Apr 22, 2009 948.08 996.10 936.10 966.45 0 +24.58(+2.61%)
Apr 21, 2009 908.62 947.82 897.77 941.86 0 +22.43(+2.44%)
Apr 20, 2009 947.17 951.03 914.15 919.43 0 -64.71(-6.57%)
Apr 17, 2009 971.50 994.06 960.78 984.14 0 +11.08(+1.14%)
Apr 16, 2009 958.24 981.07 941.95 973.06 0 +18.53(+1.94%)
Apr 15, 2009 939.25 961.30 931.43 954.53 0 +7.94(+0.84%)
Apr 14, 2009 953.63 968.26 935.19 946.59 0 -19.09(-1.98%)
Apr 13, 2009 944.01 975.00 926.80 965.68 0 +3.31(+0.34%)
Apr 10, 2009 931.68 968.09 923.08 962.37 0 +0.00(+0.00%)
Apr 09, 2009 931.68 968.09 923.08 962.37 0 +55.68(+6.14%)
Apr 08, 2009 890.71 914.83 878.62 906.70 0 +20.78(+2.35%)
Apr 07, 2009 897.17 906.74 880.62 885.92 0 -38.87(-4.20%)
Apr 06, 2009 923.16 931.69 902.87 924.79 0 -18.07(-1.92%)
Apr 03, 2009 934.31 948.48 918.36 942.86 0 +19.81(+2.15%)
Apr 02, 2009 893.36 945.67 889.50 923.05 0 +48.21(+5.51%)
Apr 01, 2009 838.65 880.93 831.74 874.84 0 +19.12(+2.23%)
Mar 31, 2009 857.19 877.35 843.79 855.72 0 +22.07(+2.65%)
Mar 30, 2009 848.91 853.44 818.14 833.65 0 -41.37(-4.73%)
Mar 27, 2009 883.99 894.17 865.92 875.01 0 -33.86(-3.72%)
Mar 26, 2009 885.04 913.92 875.97 908.87 0 +32.50(+3.71%)
Mar 25, 2009 865.36 891.27 847.96 876.37 0 +8.36(+0.96%)
Mar 24, 2009 867.28 891.16 856.95 868.00 0 -24.85(-2.78%)
Mar 23, 2009 863.98 893.51 860.14 892.85 0 +70.81(+8.61%)
Mar 20, 2009 841.57 853.76 814.57 822.04 0 -20.01(-2.38%)
Mar 19, 2009 856.22 863.91 834.71 842.05 0 -4.32(-0.51%)
Mar 18, 2009 817.25 858.24 798.52 846.37 0 +11.70(+1.40%)
Mar 17, 2009 804.82 837.23 796.07 834.66 0 +29.81(+3.70%)
Mar 16, 2009 814.39 832.55 799.85 804.86 0 +0.62(+0.08%)
Mar 13, 2009 798.94 814.50 781.25 804.23 0 +4.37(+0.55%)
Mar 12, 2009 769.83 804.71 755.59 799.87 0 +18.50(+2.37%)
Mar 11, 2009 783.25 798.34 767.82 781.37 0 +18.70(+2.45%)
Mar 10, 2009 731.52 771.22 726.24 762.67 0 +65.35(+9.37%)
Mar 09, 2009 694.34 723.60 686.81 697.32 0 -18.31(-2.56%)
Mar 06, 2009 723.32 739.23 693.38 715.63 0 +10.41(+1.48%)
Mar 05, 2009 730.41 740.98 697.37 705.22 0 -40.22(-5.40%)
Mar 04, 2009 731.19 763.24 720.36 745.44 0 +34.74(+4.89%)
Mar 03, 2009 717.58 731.62 696.07 710.69 0 +12.60(+1.81%)
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.