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 (%)
Nov 30, 2017 2135 2140 2123 2134 0 -10.44(-0.49%)
Nov 29, 2017 2165 2174 2138 2144 0 -30.14(-1.39%)
Nov 28, 2017 2167 2181 2154 2174 0 +3.57(+0.16%)
Nov 27, 2017 2180 2188 2163 2171 0 -5.26(-0.24%)
Nov 24, 2017 2172 2188 2166 2176 0 +15.68(+0.73%)
Nov 22, 2017 2167 2169 2149 2160 0 +2.07(+0.10%)
Nov 21, 2017 2145 2162 2144 2158 0 +11.42(+0.53%)
Nov 20, 2017 2142 2154 2139 2147 0 +21.97(+1.03%)
Nov 17, 2017 2141 2145 2121 2125 0 -4.85(-0.23%)
Nov 16, 2017 2122 2132 2113 2130 0 +28.85(+1.37%)
Nov 15, 2017 2086 2109 2074 2101 0 -26.14(-1.23%)
Nov 14, 2017 2126 2139 2118 2127 0 +1.31(+0.06%)
Nov 13, 2017 2109 2132 2104 2126 0 -12.56(-0.59%)
Nov 10, 2017 2141 2151 2122 2138 0 -4.62(-0.22%)
Nov 09, 2017 2137 2152 2113 2143 0 -48.71(-2.22%)
Nov 08, 2017 2182 2201 2167 2191 0 +36.05(+1.67%)
Nov 07, 2017 2154 2164 2139 2155 0 +6.35(+0.30%)
Nov 06, 2017 2151 2164 2140 2149 0 +10.62(+0.50%)
Nov 03, 2017 2141 2147 2128 2138 0 +1.62(+0.08%)
Nov 02, 2017 2125 2155 2113 2137 0 +3.64(+0.17%)
Nov 01, 2017 2133 2145 2120 2133 0 +20.00(+0.95%)
Oct 31, 2017 2089 2159 2081 2113 0 +116.59(+5.84%)
Oct 30, 2017 1976 2007 1970 1997 0 +15.41(+0.78%)
Oct 27, 2017 1981 1993 1964 1981 0 -11.70(-0.59%)
Oct 26, 2017 1975 1999 1968 1993 0 +40.84(+2.09%)
Oct 25, 2017 1972 1973 1939 1952 0 -13.88(-0.71%)
Oct 24, 2017 1971 1983 1951 1966 0 -16.66(-0.84%)
Oct 23, 2017 1987 2000 1976 1983 0 +12.26(+0.62%)
Oct 20, 2017 1953 1980 1950 1970 0 +6.52(+0.33%)
Oct 19, 2017 1950 1972 1943 1964 0 +4.64(+0.24%)
Oct 18, 2017 1953 1968 1947 1959 0 +21.38(+1.10%)
Oct 17, 2017 1932 1944 1927 1938 0 -4.54(-0.23%)
Oct 16, 2017 1938 1955 1933 1942 0 -2.73(-0.14%)
Oct 13, 2017 1948 1954 1939 1945 0 +7.57(+0.39%)
Oct 12, 2017 1941 1949 1933 1937 0 -19.31(-0.99%)
Oct 11, 2017 1948 1961 1946 1957 0 -0.97(-0.05%)
Oct 10, 2017 1955 1963 1945 1958 0 +7.13(+0.37%)
Oct 09, 2017 1958 1960 1949 1951 0 -0.80(-0.04%)
Oct 06, 2017 1944 1958 1936 1951 0 -2.82(-0.14%)
Oct 05, 2017 1951 1961 1943 1954 0 -23.29(-1.18%)
Oct 04, 2017 1982 1984 1974 1978 0 +0.22(+0.01%)
Oct 03, 2017 1973 1984 1968 1977 0 +5.07(+0.26%)
Oct 02, 2017 1965 1977 1957 1972 0 +14.03(+0.72%)
Sep 29, 2017 1960 1969 1944 1958 0 +24.57(+1.27%)
Sep 28, 2017 1925 1940 1922 1934 0 +6.34(+0.33%)
Sep 27, 2017 1925 1937 1919 1927 0 +0.03(+0.00%)
Sep 26, 2017 1929 1943 1913 1927 0 -24.08(-1.23%)
Sep 25, 2017 1959 1969 1936 1951 0 -22.49(-1.14%)
Sep 22, 2017 1969 1982 1958 1974 0 -3.86(-0.20%)
Sep 21, 2017 1987 1991 1966 1978 0 -15.89(-0.80%)
Sep 20, 2017 1994 2003 1981 1994 0 +10.68(+0.54%)
Sep 19, 2017 1997 1999 1967 1983 0 -10.77(-0.54%)
Sep 18, 2017 1997 2003 1987 1994 0 +2.19(+0.11%)
Sep 15, 2017 1997 2006 1978 1991 0 +5.50(+0.28%)
Sep 14, 2017 1985 1989 1977 1986 0 -22.10(-1.10%)
Sep 13, 2017 2011 2017 1996 2008 0 +3.63(+0.18%)
Sep 12, 2017 2004 2010 1993 2004 0 +20.79(+1.05%)
Sep 11, 2017 1966 1994 1963 1984 0 +20.02(+1.02%)
Sep 08, 2017 1962 1972 1957 1964 0 +13.34(+0.68%)
Sep 07, 2017 1937 1961 1934 1950 0 +22.14(+1.15%)
Sep 06, 2017 1920 1933 1914 1928 0 +9.95(+0.52%)
Sep 05, 2017 1914 1932 1902 1918 0 +4.06(+0.21%)
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.