Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Equipment Sector (CIX: MSECTOR314 )

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 (%)
Oct 30, 2015 1458 1473 1450 1455 0 +7.64(+0.53%)
Oct 29, 2015 1436 1464 1411 1447 0 -3.29(-0.23%)
Oct 28, 2015 1439 1463 1431 1451 0 +14.80(+1.03%)
Oct 27, 2015 1438 1454 1426 1436 0 -13.04(-0.90%)
Oct 26, 2015 1448 1454 1438 1449 0 +18.22(+1.27%)
Oct 23, 2015 1424 1435 1410 1431 0 +9.55(+0.67%)
Oct 22, 2015 1405 1425 1402 1421 0 +22.75(+1.63%)
Oct 21, 2015 1414 1421 1396 1398 0 +28.15(+2.05%)
Oct 20, 2015 1368 1377 1362 1370 0 -8.35(-0.61%)
Oct 19, 2015 1371 1381 1365 1379 0 -0.52(-0.04%)
Oct 16, 2015 1384 1387 1362 1379 0 +3.35(+0.24%)
Oct 15, 2015 1360 1377 1355 1376 0 +29.70(+2.21%)
Oct 14, 2015 1357 1367 1344 1346 0 -17.27(-1.27%)
Oct 13, 2015 1364 1384 1358 1363 0 -17.70(-1.28%)
Oct 12, 2015 1384 1390 1374 1381 0 -2.40(-0.17%)
Oct 09, 2015 1382 1388 1376 1383 0 +15.64(+1.14%)
Oct 08, 2015 1350 1371 1341 1368 0 +11.10(+0.82%)
Oct 07, 2015 1349 1362 1340 1357 0 +22.75(+1.71%)
Oct 06, 2015 1333 1343 1324 1334 0 -5.52(-0.41%)
Oct 05, 2015 1322 1342 1319 1339 0 +36.63(+2.81%)
Oct 02, 2015 1279 1303 1266 1303 0 +25.95(+2.03%)
Oct 01, 2015 1281 1292 1264 1277 0 +15.81(+1.25%)
Sep 30, 2015 1253 1265 1241 1261 0 +27.49(+2.23%)
Sep 29, 2015 1232 1242 1218 1234 0 -12.54(-1.01%)
Sep 28, 2015 1273 1282 1241 1246 0 -39.97(-3.11%)
Sep 25, 2015 1298 1305 1278 1286 0 +5.49(+0.43%)
Sep 24, 2015 1274 1288 1257 1281 0 -14.72(-1.14%)
Sep 23, 2015 1306 1314 1286 1295 0 -5.88(-0.45%)
Sep 22, 2015 1308 1314 1290 1301 0 -25.76(-1.94%)
Sep 21, 2015 1330 1338 1320 1327 0 +0.90(+0.07%)
Sep 18, 2015 1330 1347 1317 1326 0 -42.47(-3.10%)
Sep 17, 2015 1361 1389 1357 1369 0 -2.61(-0.19%)
Sep 16, 2015 1360 1376 1357 1371 0 +24.71(+1.84%)
Sep 15, 2015 1329 1350 1325 1346 0 +10.66(+0.80%)
Sep 14, 2015 1337 1339 1327 1336 0 -7.80(-0.58%)
Sep 11, 2015 1338 1346 1329 1344 0 +3.04(+0.23%)
Sep 10, 2015 1331 1350 1325 1341 0 +14.41(+1.09%)
Sep 09, 2015 1355 1359 1324 1326 0 -0.69(-0.05%)
Sep 08, 2015 1313 1329 1304 1327 0 +40.17(+3.12%)
Sep 04, 2015 1287 1287 1287 1287 0 -37.92(-2.86%)
Sep 03, 2015 1335 1340 1319 1325 0 -1.29(-0.10%)
Sep 02, 2015 1318 1328 1306 1326 0 +18.09(+1.38%)
Sep 01, 2015 1316 1327 1300 1308 0 -40.75(-3.02%)
Aug 31, 2015 1351 1361 1341 1348 0 -5.42(-0.40%)
Aug 28, 2015 1359 1362 1345 1354 0 +4.05(+0.30%)
Aug 27, 2015 1348 1362 1334 1350 0 +20.66(+1.55%)
Aug 26, 2015 1329 1336 1293 1329 0 +59.82(+4.71%)
Aug 25, 2015 1310 1322 1267 1269 0 +7.49(+0.59%)
Aug 24, 2015 1247 1292 1198 1262 0 -49.85(-3.80%)
Aug 21, 2015 1326 1353 1309 1312 0 -37.29(-2.76%)
Aug 20, 2015 1370 1375 1348 1349 0 -54.39(-3.88%)
Aug 19, 2015 1404 1413 1394 1403 0 -14.74(-1.04%)
Aug 18, 2015 1418 1429 1413 1418 0 +1.66(+0.12%)
Aug 17, 2015 1403 1420 1399 1416 0 -3.50(-0.25%)
Aug 14, 2015 1416 1423 1409 1420 0 -0.71(-0.05%)
Aug 13, 2015 1422 1429 1415 1421 0 -2.26(-0.16%)
Aug 12, 2015 1425 1430 1399 1423 0 -26.06(-1.80%)
Aug 11, 2015 1463 1467 1443 1449 0 -10.71(-0.73%)
Aug 10, 2015 1447 1463 1446 1460 0 +15.62(+1.08%)
Aug 07, 2015 1434 1447 1427 1444 0 +16.90(+1.18%)
Aug 06, 2015 1446 1448 1420 1427 0 -18.66(-1.29%)
Aug 05, 2015 1444 1458 1434 1446 0 +6.46(+0.45%)
Aug 04, 2015 1455 1460 1434 1439 0 -20.70(-1.42%)
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.