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 (%)
Apr 29, 2016 1268 1273 1247 1256 0 -12.02(-0.95%)
Apr 28, 2016 1298 1314 1258 1268 0 -47.86(-3.64%)
Apr 27, 2016 1317 1322 1304 1316 0 +1.59(+0.12%)
Apr 26, 2016 1307 1317 1303 1315 0 +7.64(+0.58%)
Apr 25, 2016 1306 1319 1297 1307 0 -35.19(-2.62%)
Apr 22, 2016 1342 1361 1325 1342 0 +10.59(+0.80%)
Apr 21, 2016 1345 1353 1326 1332 0 -24.88(-1.83%)
Apr 20, 2016 1356 1367 1350 1357 0 +19.12(+1.43%)
Apr 19, 2016 1340 1345 1329 1337 0 +16.63(+1.26%)
Apr 18, 2016 1300 1328 1287 1321 0 +2.36(+0.18%)
Apr 15, 2016 1322 1333 1309 1318 0 -16.79(-1.26%)
Apr 14, 2016 1332 1347 1326 1335 0 -2.48(-0.19%)
Apr 13, 2016 1327 1343 1318 1338 0 +22.74(+1.73%)
Apr 12, 2016 1317 1323 1299 1315 0 +30.44(+2.37%)
Apr 11, 2016 1289 1295 1279 1285 0 +15.97(+1.26%)
Apr 08, 2016 1264 1288 1254 1269 0 +35.64(+2.89%)
Apr 07, 2016 1244 1250 1229 1233 0 -18.10(-1.45%)
Apr 06, 2016 1244 1254 1232 1251 0 -0.04(-0.00%)
Apr 05, 2016 1257 1262 1247 1251 0 -8.50(-0.67%)
Apr 04, 2016 1262 1279 1253 1260 0 -1.93(-0.15%)
Apr 01, 2016 1255 1264 1238 1262 0 -49.74(-3.79%)
Mar 31, 2016 1326 1331 1304 1311 0 -4.51(-0.34%)
Mar 30, 2016 1312 1325 1305 1316 0 +0.99(+0.08%)
Mar 29, 2016 1290 1319 1285 1315 0 +26.73(+2.08%)
Mar 28, 2016 1282 1301 1274 1288 0 +6.93(+0.54%)
Mar 24, 2016 1281 1281 1281 1281 0 -4.92(-0.38%)
Mar 23, 2016 1302 1306 1279 1286 0 -24.80(-1.89%)
Mar 22, 2016 1307 1316 1295 1311 0 -15.25(-1.15%)
Mar 21, 2016 1320 1334 1312 1326 0 +8.86(+0.67%)
Mar 18, 2016 1320 1331 1303 1317 0 +14.87(+1.14%)
Mar 17, 2016 1279 1307 1274 1302 0 +24.03(+1.88%)
Mar 16, 2016 1262 1284 1260 1278 0 +26.59(+2.12%)
Mar 15, 2016 1251 1262 1243 1252 0 -11.78(-0.93%)
Mar 14, 2016 1259 1268 1251 1264 0 +10.51(+0.84%)
Mar 11, 2016 1237 1254 1231 1253 0 +37.36(+3.07%)
Mar 10, 2016 1238 1245 1203 1216 0 -0.17(-0.01%)
Mar 09, 2016 1214 1229 1206 1216 0 +18.44(+1.54%)
Mar 08, 2016 1212 1215 1195 1197 0 -30.54(-2.49%)
Mar 07, 2016 1220 1236 1215 1228 0 +4.10(+0.34%)
Mar 04, 2016 1222 1236 1215 1224 0 +21.79(+1.81%)
Mar 03, 2016 1194 1206 1190 1202 0 -0.78(-0.06%)
Mar 02, 2016 1203 1209 1189 1203 0 +15.02(+1.26%)
Mar 01, 2016 1176 1191 1163 1188 0 +37.47(+3.26%)
Feb 29, 2016 1156 1164 1147 1150 0 -8.24(-0.71%)
Feb 26, 2016 1154 1167 1150 1159 0 +9.59(+0.83%)
Feb 25, 2016 1140 1152 1131 1149 0 +23.35(+2.07%)
Feb 24, 2016 1119 1128 1101 1126 0 +0.61(+0.05%)
Feb 23, 2016 1133 1140 1121 1125 0 -11.26(-0.99%)
Feb 22, 2016 1135 1144 1129 1136 0 +9.19(+0.82%)
Feb 19, 2016 1123 1136 1115 1127 0 +0.53(+0.05%)
Feb 18, 2016 1143 1148 1123 1127 0 -8.79(-0.77%)
Feb 17, 2016 1124 1143 1122 1135 0 +22.03(+1.98%)
Feb 16, 2016 1116 1122 1099 1113 0 +40.18(+3.74%)
Feb 12, 2016 1073 1073 1073 1073 0 +9.68(+0.91%)
Feb 11, 2016 1067 1076 1054 1063 0 -23.66(-2.18%)
Feb 10, 2016 1083 1107 1080 1087 0 +1.89(+0.17%)
Feb 09, 2016 1071 1094 1067 1085 0 -22.00(-1.99%)
Feb 08, 2016 1118 1123 1092 1107 0 -31.40(-2.76%)
Feb 05, 2016 1152 1158 1135 1139 0 -22.22(-1.91%)
Feb 04, 2016 1150 1172 1144 1161 0 -20.13(-1.70%)
Feb 03, 2016 1175 1189 1150 1181 0 -17.48(-1.46%)
Feb 02, 2016 1209 1216 1190 1198 0 -35.29(-2.86%)
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.