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 (%)
Dec 31, 2009 1240 1240 1240 0 -12.16(-0.97%)
Dec 30, 2009 1241 1254 1238 1252 0 -8.26(-0.66%)
Dec 29, 2009 1270 1273 1255 1260 0 +3.03(+0.24%)
Dec 28, 2009 1260 1267 1252 1257 0 +1.14(+0.09%)
Dec 24, 2009 1255 1261 1250 1256 0 +7.15(+0.57%)
Dec 23, 2009 1251 1254 1241 1249 0 +7.25(+0.58%)
Dec 22, 2009 1243 1250 1233 1242 0 +14.77(+1.20%)
Dec 21, 2009 1231 1243 1222 1227 0 +4.93(+0.40%)
Dec 18, 2009 1222 1228 1207 1222 0 +1.60(+0.13%)
Dec 17, 2009 1231 1235 1214 1220 0 -20.84(-1.68%)
Dec 16, 2009 1247 1255 1234 1241 0 +1.59(+0.13%)
Dec 15, 2009 1237 1245 1235 1240 0 -13.95(-1.11%)
Dec 14, 2009 1253 1256 1248 1254 0 +11.96(+0.96%)
Dec 11, 2009 1243 1249 1234 1242 0 +24.54(+2.02%)
Dec 10, 2009 1223 1228 1214 1217 0 -2.10(-0.17%)
Dec 09, 2009 1216 1224 1204 1219 0 -1.85(-0.15%)
Dec 08, 2009 1221 1227 1213 1221 0 +4.17(+0.34%)
Dec 07, 2009 1220 1229 1211 1217 0 -11.61(-0.95%)
Dec 04, 2009 1229 1242 1219 1229 0 +23.02(+1.91%)
Dec 03, 2009 1211 1226 1202 1206 0 +26.63(+2.26%)
Dec 02, 2009 1176 1185 1168 1179 0 -3.70(-0.31%)
Dec 01, 2009 1165 1189 1162 1183 0 +41.75(+3.66%)
Nov 30, 2009 1132 1152 1130 1141 0 +7.33(+0.65%)
Nov 27, 2009 1123 1150 1115 1134 0 -32.88(-2.82%)
Nov 25, 2009 1166 1166 1166 0 +26.94(+2.36%)
Nov 24, 2009 1146 1151 1134 1139 0 -18.21(-1.57%)
Nov 23, 2009 1161 1167 1152 1158 0 +19.38(+1.70%)
Nov 20, 2009 1137 1155 1129 1138 0 +0.02(+0.00%)
Nov 19, 2009 1157 1159 1126 1138 0 -37.68(-3.20%)
Nov 18, 2009 1183 1185 1167 1176 0 -11.75(-0.99%)
Nov 17, 2009 1190 1195 1178 1188 0 -11.65(-0.97%)
Nov 16, 2009 1187 1216 1185 1199 0 +14.98(+1.26%)
Nov 13, 2009 1176 1191 1171 1184 0 +4.90(+0.42%)
Nov 12, 2009 1194 1202 1173 1179 0 -21.09(-1.76%)
Nov 11, 2009 1205 1214 1195 1201 0 +4.60(+0.38%)
Nov 10, 2009 1189 1202 1182 1196 0 -13.23(-1.09%)
Nov 09, 2009 1200 1210 1196 1209 0 +19.86(+1.67%)
Nov 06, 2009 1179 1196 1175 1189 0 +9.89(+0.84%)
Nov 05, 2009 1174 1182 1166 1179 0 +7.68(+0.66%)
Nov 04, 2009 1176 1187 1168 1172 0 -3.97(-0.34%)
Nov 03, 2009 1157 1177 1153 1176 0 +3.08(+0.26%)
Nov 02, 2009 1186 1197 1162 1173 0 -16.30(-1.37%)
Oct 30, 2009 1208 1225 1176 1189 0 -14.33(-1.19%)
Oct 29, 2009 1182 1208 1180 1203 0 +55.23(+4.81%)
Oct 28, 2009 1161 1170 1143 1148 0 -24.44(-2.08%)
Oct 27, 2009 1184 1188 1168 1172 0 -6.25(-0.53%)
Oct 26, 2009 1199 1214 1171 1179 0 -9.01(-0.76%)
Oct 23, 2009 1191 1194 1182 1188 0 -23.46(-1.94%)
Oct 22, 2009 1200 1215 1188 1211 0 +11.85(+0.99%)
Oct 21, 2009 1203 1221 1193 1199 0 -12.46(-1.03%)
Oct 20, 2009 1201 1214 1200 1212 0 -5.03(-0.41%)
Oct 19, 2009 1215 1225 1206 1217 0 +5.97(+0.49%)
Oct 16, 2009 1200 1218 1195 1211 0 -9.76(-0.80%)
Oct 15, 2009 1208 1226 1207 1221 0 +2.95(+0.24%)
Oct 14, 2009 1211 1220 1204 1218 0 +26.23(+2.20%)
Oct 13, 2009 1203 1206 1185 1191 0 -11.68(-0.97%)
Oct 12, 2009 1211 1219 1199 1203 0 +29.15(+2.48%)
Oct 09, 2009 1172 1179 1164 1174 0 +0.25(+0.02%)
Oct 08, 2009 1173 1186 1166 1174 0 +22.37(+1.94%)
Oct 07, 2009 1149 1156 1140 1151 0 +0.35(+0.03%)
Oct 06, 2009 1140 1159 1137 1151 0 +28.74(+2.56%)
Oct 05, 2009 1109 1126 1102 1122 0 +9.52(+0.86%)
Oct 02, 2009 1116 1128 1105 1113 0 -25.51(-2.24%)
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.