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 (%)
Jan 31, 2020 2252 2273 2217 2232 0 -48.14(-2.11%)
Jan 30, 2020 2270 2294 2246 2280 0 -8.95(-0.39%)
Jan 29, 2020 2299 2321 2279 2289 0 -2.17(-0.09%)
Jan 28, 2020 2281 2307 2263 2292 0 +11.29(+0.50%)
Jan 27, 2020 2288 2303 2268 2280 0 -57.63(-2.46%)
Jan 24, 2020 2363 2370 2326 2338 0 -34.38(-1.45%)
Jan 23, 2020 2349 2385 2333 2372 0 +11.92(+0.50%)
Jan 22, 2020 2382 2401 2356 2360 0 -3.97(-0.17%)
Jan 21, 2020 2376 2392 2356 2364 0 -6.68(-0.28%)
Jan 17, 2020 2382 2390 2361 2371 0 +0.17(+0.01%)
Jan 16, 2020 2366 2380 2350 2371 0 +7.13(+0.30%)
Jan 15, 2020 2373 2387 2357 2364 0 -12.18(-0.51%)
Jan 14, 2020 2385 2401 2366 2376 0 -16.78(-0.70%)
Jan 13, 2020 2375 2399 2368 2393 0 +18.51(+0.78%)
Jan 10, 2020 2390 2397 2368 2374 0 -7.33(-0.31%)
Jan 09, 2020 2380 2392 2366 2382 0 +0.65(+0.03%)
Jan 08, 2020 2378 2397 2357 2381 0 +10.00(+0.42%)
Jan 07, 2020 2366 2389 2353 2371 0 -2.92(-0.12%)
Jan 06, 2020 2364 2383 2348 2374 0 +11.03(+0.47%)
Jan 03, 2020 2349 2372 2342 2363 0 -19.35(-0.81%)
Jan 02, 2020 2375 2386 2360 2382 0 +28.35(+1.20%)
Dec 31, 2019 2350 2367 2344 2354 0 -0.10(-0.00%)
Dec 30, 2019 2360 2370 2347 2354 0 -6.28(-0.27%)
Dec 27, 2019 2372 2376 2355 2360 0 -6.93(-0.29%)
Dec 26, 2019 2369 2377 2349 2367 0 +11.69(+0.50%)
Dec 24, 2019 2358 2364 2346 2355 0 -6.44(-0.27%)
Dec 23, 2019 2363 2371 2346 2362 0 -2.97(-0.13%)
Dec 20, 2019 2375 2384 2355 2365 0 -10.72(-0.45%)
Dec 19, 2019 2379 2389 2363 2376 0 +7.21(+0.30%)
Dec 18, 2019 2366 2376 2352 2368 0 -1.72(-0.07%)
Dec 17, 2019 2378 2387 2358 2370 0 -3.46(-0.15%)
Dec 16, 2019 2375 2389 2356 2373 0 +19.18(+0.81%)
Dec 13, 2019 2357 2384 2334 2354 0 -17.13(-0.72%)
Dec 12, 2019 2330 2377 2322 2371 0 +31.22(+1.33%)
Dec 11, 2019 2325 2345 2317 2340 0 +13.46(+0.58%)
Dec 10, 2019 2319 2337 2310 2327 0 -7.84(-0.34%)
Dec 09, 2019 2339 2352 2325 2335 0 -3.59(-0.15%)
Dec 06, 2019 2345 2355 2330 2338 0 +16.21(+0.70%)
Dec 05, 2019 2315 2326 2305 2322 0 +8.74(+0.38%)
Dec 04, 2019 2314 2335 2306 2313 0 +22.39(+0.98%)
Dec 03, 2019 2286 2303 2262 2291 0 +1.54(+0.07%)
Dec 02, 2019 2312 2320 2283 2289 0 -17.38(-0.75%)
Nov 29, 2019 2314 2320 2301 2307 0 -22.26(-0.96%)
Nov 27, 2019 2334 2346 2314 2329 0 +0.66(+0.03%)
Nov 26, 2019 2311 2340 2301 2328 0 -0.57(-0.02%)
Nov 25, 2019 2309 2336 2304 2329 0 +14.88(+0.64%)
Nov 22, 2019 2308 2325 2296 2314 0 +10.67(+0.46%)
Nov 21, 2019 2305 2315 2292 2303 0 +7.42(+0.32%)
Nov 20, 2019 2298 2314 2282 2296 0 -11.63(-0.50%)
Nov 19, 2019 2297 2319 2282 2308 0 +5.30(+0.23%)
Nov 18, 2019 2303 2315 2288 2302 0 -13.03(-0.56%)
Nov 15, 2019 2309 2323 2300 2315 0 +19.46(+0.85%)
Nov 14, 2019 2291 2305 2281 2296 0 +1.52(+0.07%)
Nov 13, 2019 2283 2310 2276 2294 0 -6.68(-0.29%)
Nov 12, 2019 2299 2328 2284 2301 0 +26.41(+1.16%)
Nov 11, 2019 2256 2289 2253 2275 0 -3.34(-0.15%)
Nov 08, 2019 2271 2289 2256 2278 0 +0.23(+0.01%)
Nov 07, 2019 2292 2304 2271 2278 0 +7.94(+0.35%)
Nov 06, 2019 2284 2289 2255 2270 0 -2.72(-0.12%)
Nov 05, 2019 2263 2285 2255 2272 0 -4.22(-0.19%)
Nov 04, 2019 2260 2279 2247 2277 0 +35.60(+1.59%)
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.