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 (%)
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%)
Feb 01, 2016 1382 1400 1369 1393 0 +2.05(+0.15%)
Jan 29, 2016 1365 1394 1354 1391 0 +37.07(+2.74%)
Jan 28, 2016 1365 1371 1342 1354 0 +0.42(+0.03%)
Jan 27, 2016 1348 1382 1339 1353 0 -3.25(-0.24%)
Jan 26, 2016 1333 1361 1330 1356 0 +33.31(+2.52%)
Jan 25, 2016 1337 1346 1319 1323 0 -25.28(-1.87%)
Jan 22, 2016 1347 1361 1330 1348 0 +26.94(+2.04%)
Jan 21, 2016 1315 1339 1299 1321 0 +3.77(+0.29%)
Jan 20, 2016 1314 1328 1283 1318 0 -14.23(-1.07%)
Jan 19, 2016 1351 1357 1318 1332 0 +11.37(+0.86%)
Jan 15, 2016 1320 1320 1320 1320 0 -36.84(-2.71%)
Jan 14, 2016 1348 1370 1330 1357 0 +16.94(+1.26%)
Jan 13, 2016 1372 1382 1335 1340 0 -23.81(-1.75%)
Jan 12, 2016 1365 1372 1345 1364 0 +12.98(+0.96%)
Jan 11, 2016 1364 1372 1339 1351 0 -3.27(-0.24%)
Jan 08, 2016 1378 1385 1351 1354 0 -21.55(-1.57%)
Jan 07, 2016 1390 1398 1370 1376 0 -34.40(-2.44%)
Jan 06, 2016 1417 1426 1401 1410 0 -29.87(-2.07%)
Jan 05, 2016 1445 1455 1431 1440 0 -15.83(-1.09%)
Jan 04, 2016 1453 1462 1433 1456 0 -23.04(-1.56%)
Dec 31, 2015 1479 1479 1479 1479 0 -22.05(-1.47%)
Dec 30, 2015 1504 1513 1498 1501 0 -9.04(-0.60%)
Dec 29, 2015 1504 1516 1499 1510 0 +14.33(+0.96%)
Dec 28, 2015 1499 1504 1485 1496 0 -0.28(-0.02%)
Dec 24, 2015 1496 1496 1496 1496 0 +3.19(+0.21%)
Dec 23, 2015 1481 1498 1476 1493 0 +23.79(+1.62%)
Dec 22, 2015 1460 1475 1451 1469 0 +9.60(+0.66%)
Dec 21, 2015 1464 1471 1450 1460 0 +4.82(+0.33%)
Dec 18, 2015 1465 1471 1448 1455 0 -22.21(-1.50%)
Dec 17, 2015 1502 1506 1474 1477 0 -31.36(-2.08%)
Dec 16, 2015 1499 1514 1485 1508 0 +20.56(+1.38%)
Dec 15, 2015 1497 1505 1483 1488 0 -4.23(-0.28%)
Dec 14, 2015 1493 1502 1477 1492 0 +9.56(+0.64%)
Dec 11, 2015 1492 1502 1477 1482 0 -27.05(-1.79%)
Dec 10, 2015 1511 1521 1501 1510 0 -0.08(-0.01%)
Dec 09, 2015 1511 1535 1500 1510 0 -5.51(-0.36%)
Dec 08, 2015 1522 1530 1506 1515 0 -28.07(-1.82%)
Dec 07, 2015 1548 1552 1534 1543 0 -13.89(-0.89%)
Dec 04, 2015 1537 1561 1532 1557 0 +20.03(+1.30%)
Dec 03, 2015 1562 1564 1526 1537 0 -14.22(-0.92%)
Dec 02, 2015 1560 1569 1545 1551 0 -21.22(-1.35%)
Dec 01, 2015 1573 1582 1559 1572 0 +0.44(+0.03%)
Nov 30, 2015 1577 1587 1566 1572 0 +2.78(+0.18%)
Nov 27, 2015 1564 1575 1555 1569 0 -1.95(-0.12%)
Nov 25, 2015 1571 1571 1571 1571 0 -2.62(-0.17%)
Nov 24, 2015 1564 1580 1556 1574 0 +12.13(+0.78%)
Nov 23, 2015 1562 1565 1556 1562 0 -11.30(-0.72%)
Nov 20, 2015 1578 1585 1566 1573 0 +5.59(+0.36%)
Nov 19, 2015 1563 1574 1555 1567 0 +1.77(+0.11%)
Nov 18, 2015 1549 1568 1541 1566 0 +21.46(+1.39%)
Nov 17, 2015 1557 1564 1538 1544 0 -4.89(-0.32%)
Nov 16, 2015 1527 1552 1523 1549 0 +17.87(+1.17%)
Nov 13, 2015 1532 1547 1526 1531 0 -7.18(-0.47%)
Nov 12, 2015 1550 1565 1535 1538 0 -28.26(-1.80%)
Nov 11, 2015 1573 1582 1557 1567 0 -1.44(-0.09%)
Nov 10, 2015 1559 1576 1548 1568 0 -7.70(-0.49%)
Nov 09, 2015 1586 1597 1563 1576 0 -9.29(-0.59%)
Nov 06, 2015 1580 1590 1568 1585 0 +3.44(+0.22%)
Nov 05, 2015 1582 1591 1571 1582 0 +3.72(+0.24%)
Nov 04, 2015 1584 1591 1570 1578 0 +0.58(+0.04%)
Nov 03, 2015 1574 1589 1564 1577 0 -1.79(-0.11%)
Nov 02, 2015 1567 1585 1559 1579 0 +22.57(+1.45%)
Oct 30, 2015 1556 1570 1549 1557 0 +6.33(+0.41%)
Oct 29, 2015 1546 1560 1540 1550 0 -1.37(-0.09%)
Oct 28, 2015 1527 1560 1519 1552 0 +40.26(+2.66%)
Oct 27, 2015 1520 1530 1497 1511 0 -24.83(-1.62%)
Oct 26, 2015 1545 1552 1529 1536 0 -2.70(-0.18%)
Oct 23, 2015 1539 1546 1525 1539 0 +28.74(+1.90%)
Oct 22, 2015 1483 1519 1480 1510 0 +34.32(+2.33%)
Oct 21, 2015 1499 1510 1473 1476 0 -13.06(-0.88%)
Oct 20, 2015 1474 1496 1469 1489 0 +17.77(+1.21%)
Oct 19, 2015 1469 1479 1461 1471 0 -15.41(-1.04%)
Oct 16, 2015 1495 1495 1469 1486 0 -21.77(-1.44%)
Oct 15, 2015 1490 1510 1479 1508 0 +24.71(+1.67%)
Oct 14, 2015 1490 1497 1478 1484 0 -5.18(-0.35%)
Oct 13, 2015 1492 1508 1484 1489 0 -24.21(-1.60%)
Oct 12, 2015 1518 1524 1505 1513 0 -11.12(-0.73%)
Oct 09, 2015 1526 1537 1515 1524 0 +9.61(+0.63%)
Oct 08, 2015 1486 1518 1480 1514 0 +22.10(+1.48%)
Oct 07, 2015 1492 1507 1474 1492 0 +9.10(+0.61%)
Oct 06, 2015 1476 1497 1470 1483 0 +0.11(+0.01%)
Oct 05, 2015 1455 1486 1447 1483 0 +34.89(+2.41%)
Oct 02, 2015 1411 1449 1405 1448 0 +29.07(+2.05%)
Oct 01, 2015 1433 1439 1405 1419 0 -8.16(-0.57%)
Sep 30, 2015 1420 1434 1409 1427 0 +27.52(+1.97%)
Sep 29, 2015 1401 1414 1390 1400 0 -1.53(-0.11%)
Sep 28, 2015 1416 1425 1397 1401 0 -17.90(-1.26%)
Sep 25, 2015 1437 1442 1412 1419 0 -17.22(-1.20%)
Sep 24, 2015 1428 1443 1415 1436 0 +2.16(+0.15%)
Sep 23, 2015 1452 1455 1426 1434 0 -17.38(-1.20%)
Sep 22, 2015 1455 1461 1440 1452 0 -26.65(-1.80%)
Sep 21, 2015 1482 1491 1472 1478 0 -1.61(-0.11%)
Sep 18, 2015 1491 1498 1475 1480 0 -36.94(-2.44%)
Sep 17, 2015 1515 1538 1506 1517 0 -3.44(-0.23%)
Sep 16, 2015 1507 1523 1505 1520 0 +15.34(+1.02%)
Sep 15, 2015 1491 1508 1486 1505 0 +11.31(+0.76%)
Sep 14, 2015 1499 1507 1484 1494 0 -9.64(-0.64%)
Sep 11, 2015 1491 1508 1485 1503 0 +4.33(+0.29%)
Sep 10, 2015 1498 1510 1486 1499 0 -2.57(-0.17%)
Sep 09, 2015 1533 1539 1499 1502 0 -24.32(-1.59%)
Sep 08, 2015 1516 1530 1505 1526 0 +35.61(+2.39%)
Sep 04, 2015 1490 1490 1490 1490 0 -32.90(-2.16%)
Sep 03, 2015 1521 1537 1514 1523 0 +9.28(+0.61%)
Sep 02, 2015 1517 1521 1495 1514 0 +11.96(+0.80%)
Sep 01, 2015 1519 1528 1495 1502 0 -48.17(-3.11%)
Aug 31, 2015 1542 1561 1533 1550 0 -3.29(-0.21%)
Aug 28, 2015 1543 1560 1535 1553 0 -1.33(-0.09%)
Aug 27, 2015 1533 1561 1525 1555 0 +29.15(+1.91%)
Aug 26, 2015 1518 1530 1491 1526 0 +54.40(+3.70%)
Aug 25, 2015 1531 1533 1469 1471 0 -7.68(-0.52%)
Aug 24, 2015 1459 1518 1432 1479 0 -42.20(-2.77%)
Aug 21, 2015 1531 1557 1517 1521 0 -36.73(-2.36%)
Aug 20, 2015 1582 1588 1557 1558 0 -37.33(-2.34%)
Aug 19, 2015 1597 1609 1585 1595 0 -23.52(-1.45%)
Aug 18, 2015 1621 1627 1613 1619 0 -10.39(-0.64%)
Aug 17, 2015 1613 1631 1605 1629 0 +10.05(+0.62%)
Aug 14, 2015 1610 1623 1604 1619 0 +2.35(+0.15%)
Aug 13, 2015 1618 1626 1607 1617 0 -15.59(-0.96%)
Aug 12, 2015 1621 1637 1610 1632 0 -14.94(-0.91%)
Aug 11, 2015 1654 1662 1639 1647 0 -29.76(-1.77%)
Aug 10, 2015 1656 1682 1653 1677 0 +25.59(+1.55%)
Aug 07, 2015 1647 1660 1639 1651 0 +0.08(+0.00%)
Aug 06, 2015 1656 1666 1639 1651 0 -1.51(-0.09%)
Aug 05, 2015 1651 1669 1646 1653 0 +9.03(+0.55%)
Aug 04, 2015 1648 1663 1636 1644 0 -5.96(-0.36%)
Aug 03, 2015 1657 1661 1640 1650 0 -1.89(-0.11%)
Jul 31, 2015 1660 1666 1646 1652 0 +27.38(+1.69%)
Jul 30, 2015 1616 1631 1609 1624 0 +1.68(+0.10%)
Jul 29, 2015 1616 1632 1600 1623 0 -5.21(-0.32%)
Jul 28, 2015 1616 1633 1607 1628 0 +17.23(+1.07%)
Jul 27, 2015 1624 1628 1603 1610 0 -23.62(-1.45%)
Jul 24, 2015 1656 1662 1629 1634 0 -30.97(-1.86%)
Jul 23, 2015 1687 1697 1659 1665 0 +16.89(+1.02%)
Jul 22, 2015 1632 1657 1628 1648 0 +1.27(+0.08%)
Jul 21, 2015 1658 1665 1640 1647 0 -15.19(-0.91%)
Jul 20, 2015 1663 1670 1654 1662 0 +2.30(+0.14%)
Jul 17, 2015 1664 1667 1653 1660 0 -2.22(-0.13%)
Jul 16, 2015 1668 1674 1657 1662 0 +13.28(+0.81%)
Jul 15, 2015 1658 1665 1643 1649 0 -23.27(-1.39%)
Jul 14, 2015 1668 1679 1660 1672 0 +11.25(+0.68%)
Jul 13, 2015 1658 1668 1650 1661 0 +17.36(+1.06%)
Jul 10, 2015 1650 1654 1629 1643 0 +24.28(+1.50%)
Jul 09, 2015 1633 1641 1616 1619 0 +4.09(+0.25%)
Jul 08, 2015 1639 1644 1609 1615 0 -43.84(-2.64%)
Jul 07, 2015 1653 1669 1629 1659 0 -6.98(-0.42%)
Jul 06, 2015 1662 1678 1653 1666 0 -15.38(-0.91%)
Jul 02, 2015 1681 1681 1681 1681 0 -0.49(-0.03%)
Jul 01, 2015 1689 1699 1671 1682 0 +12.39(+0.74%)
Jun 30, 2015 1683 1692 1660 1669 0 -3.04(-0.18%)
Jun 29, 2015 1689 1701 1670 1672 0 -36.34(-2.13%)
Jun 26, 2015 1694 1712 1688 1709 0 +18.61(+1.10%)
Jun 25, 2015 1700 1704 1685 1690 0 -12.47(-0.73%)
Jun 24, 2015 1711 1719 1699 1703 0 -26.82(-1.55%)
Jun 23, 2015 1730 1736 1720 1729 0 +0.22(+0.01%)
Jun 22, 2015 1735 1740 1721 1729 0 +8.50(+0.49%)
Jun 19, 2015 1729 1734 1716 1721 0 +1.93(+0.11%)
Jun 18, 2015 1709 1728 1706 1719 0 +4.95(+0.29%)
Jun 17, 2015 1725 1733 1700 1714 0 -10.28(-0.60%)
Jun 16, 2015 1719 1730 1710 1724 0 +5.03(+0.29%)
Jun 15, 2015 1716 1726 1705 1719 0 -14.13(-0.82%)
Jun 12, 2015 1731 1743 1724 1733 0 +3.08(+0.18%)
Jun 11, 2015 1727 1736 1717 1730 0 -3.04(-0.18%)
Jun 10, 2015 1726 1742 1720 1733 0 +23.90(+1.40%)
Jun 09, 2015 1715 1721 1704 1709 0 -7.17(-0.42%)
Jun 08, 2015 1716 1724 1708 1716 0 -8.19(-0.47%)
Jun 05, 2015 1717 1728 1704 1725 0 -4.65(-0.27%)
Jun 04, 2015 1733 1754 1721 1729 0 +9.07(+0.53%)
Jun 03, 2015 1714 1729 1705 1720 0 +15.57(+0.91%)
Jun 02, 2015 1699 1717 1693 1705 0 +14.80(+0.88%)
Jun 01, 2015 1695 1703 1678 1690 0 -1.48(-0.09%)
May 29, 2015 1702 1708 1683 1691 0 -19.99(-1.17%)
May 28, 2015 1708 1716 1700 1711 0 +4.46(+0.26%)
May 27, 2015 1697 1712 1693 1707 0 +17.17(+1.02%)
May 26, 2015 1704 1707 1684 1690 0 -19.47(-1.14%)
May 22, 2015 1709 1709 1709 1709 0 -6.20(-0.36%)
May 21, 2015 1710 1722 1706 1715 0 +7.60(+0.45%)
May 20, 2015 1703 1713 1696 1708 0 -1.98(-0.12%)
May 19, 2015 1715 1720 1701 1710 0 -11.96(-0.69%)
May 18, 2015 1720 1730 1712 1722 0 -2.24(-0.13%)
May 15, 2015 1721 1727 1710 1724 0 +1.42(+0.08%)
May 14, 2015 1715 1727 1707 1722 0 +20.91(+1.23%)
May 13, 2015 1698 1716 1691 1702 0 +16.04(+0.95%)
May 12, 2015 1679 1694 1672 1686 0 -1.85(-0.11%)
May 11, 2015 1687 1698 1680 1687 0 -2.68(-0.16%)
May 08, 2015 1690 1700 1681 1690 0 +20.95(+1.26%)
May 07, 2015 1671 1681 1659 1669 0 -2.39(-0.14%)
May 06, 2015 1681 1687 1658 1672 0 +2.93(+0.18%)
May 05, 2015 1683 1696 1663 1669 0 -12.96(-0.77%)
May 04, 2015 1674 1689 1670 1682 0 -10.43(-0.62%)
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.