Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Stores Sector (CIX: MSECTOR735 )

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 30, 2014 1006 1014 986.65 1005 0 -3.88(-0.38%)
Apr 29, 2014 1006 1013 982.20 1009 0 +4.19(+0.42%)
Apr 28, 2014 978.32 1013 970.88 1005 0 +33.20(+3.42%)
Apr 25, 2014 973.05 980.71 955.49 971.36 0 -6.37(-0.65%)
Apr 24, 2014 979.47 988.05 967.61 977.73 0 +3.45(+0.35%)
Apr 23, 2014 999.80 1009 972.72 974.28 0 -24.41(-2.44%)
Apr 22, 2014 976.11 1009 970.55 998.69 0 +24.84(+2.55%)
Apr 21, 2014 983.51 994.10 967.87 973.85 0 -8.38(-0.85%)
Apr 17, 2014 982.23 982.23 982.23 0 +5.63(+0.58%)
Apr 16, 2014 1005 1008 971.38 976.60 0 -21.26(-2.13%)
Apr 15, 2014 995.91 1014 962.75 997.86 0 -2.57(-0.26%)
Apr 14, 2014 1002 1012 987.79 1000 0 +8.54(+0.86%)
Apr 11, 2014 1004 1010 979.84 991.89 0 -20.91(-2.06%)
Apr 10, 2014 1055 1058 1011 1013 0 -41.33(-3.92%)
Apr 09, 2014 1057 1066 1042 1054 0 -1.44(-0.14%)
Apr 08, 2014 1048 1062 1040 1056 0 +8.79(+0.84%)
Apr 07, 2014 1051 1065 1029 1047 0 -8.92(-0.84%)
Apr 04, 2014 1066 1087 1026 1056 0 +3.48(+0.33%)
Apr 03, 2014 1046 1060 1036 1052 0 +7.17(+0.69%)
Apr 02, 2014 1029 1056 1025 1045 0 +14.97(+1.45%)
Apr 01, 2014 1016 1038 1006 1030 0 +14.96(+1.47%)
Mar 31, 2014 1013 1028 999.63 1015 0 +9.78(+0.97%)
Mar 28, 2014 973.94 1022 971.51 1005 0 +32.34(+3.32%)
Mar 27, 2014 965.75 980.28 933.84 973.00 0 -1.05(-0.11%)
Mar 26, 2014 984.39 996.16 960.36 974.06 0 -4.68(-0.48%)
Mar 25, 2014 990.76 996.44 973.29 978.74 0 -5.64(-0.57%)
Mar 24, 2014 992.35 1007 969.74 984.38 0 -7.19(-0.72%)
Mar 21, 2014 978.67 1001 966.68 991.57 0 +20.36(+2.10%)
Mar 20, 2014 958.29 980.47 949.14 971.20 0 +9.29(+0.97%)
Mar 19, 2014 970.44 977.19 954.71 961.91 0 -8.22(-0.85%)
Mar 18, 2014 964.29 975.44 951.65 970.12 0 -7.95(-0.81%)
Mar 17, 2014 968.31 986.71 961.72 978.07 0 +13.10(+1.36%)
Mar 14, 2014 940.08 970.01 936.49 964.97 0 +22.68(+2.41%)
Mar 13, 2014 968.23 973.28 938.86 942.29 0 -22.84(-2.37%)
Mar 12, 2014 962.98 971.81 953.79 965.13 0 -5.13(-0.53%)
Mar 11, 2014 978.28 983.14 962.06 970.26 0 -10.10(-1.03%)
Mar 10, 2014 971.31 987.59 960.25 980.36 0 +9.35(+0.96%)
Mar 07, 2014 969.95 982.38 955.16 971.01 0 +5.97(+0.62%)
Mar 06, 2014 971.42 976.86 943.80 965.04 0 -4.18(-0.43%)
Mar 05, 2014 973.25 992.26 955.93 969.22 0 +2.71(+0.28%)
Mar 04, 2014 981.60 991.45 959.30 966.51 0 -8.87(-0.91%)
Mar 03, 2014 976.33 992.29 965.82 975.38 0 -10.12(-1.03%)
Feb 28, 2014 971.37 999.95 959.48 985.50 0 +21.90(+2.27%)
Feb 27, 2014 1009 1027 953.09 963.60 0 -7.04(-0.73%)
Feb 26, 2014 963.30 983.85 950.44 970.65 0 +11.97(+1.25%)
Feb 25, 2014 935.51 981.05 932.97 958.68 0 +23.83(+2.55%)
Feb 24, 2014 920.39 945.38 917.19 934.85 0 +16.57(+1.80%)
Feb 21, 2014 923.26 932.47 913.44 918.28 0 -3.14(-0.34%)
Feb 20, 2014 925.50 942.16 913.24 921.42 0 -52.54(-5.39%)
Feb 19, 2014 981.50 989.73 968.30 973.96 0 -8.00(-0.81%)
Feb 18, 2014 973.49 990.07 959.61 981.96 0 +14.50(+1.50%)
Feb 14, 2014 967.45 967.45 967.45 0 -4.62(-0.48%)
Feb 13, 2014 976.08 981.18 960.54 972.08 0 -11.33(-1.15%)
Feb 12, 2014 990.36 1004 968.41 983.40 0 -6.25(-0.63%)
Feb 11, 2014 991.96 1005 979.62 989.65 0 -1.45(-0.15%)
Feb 10, 2014 967.39 998.78 955.87 991.10 0 +25.45(+2.64%)
Feb 07, 2014 943.72 974.37 938.82 965.65 0 +25.39(+2.70%)
Feb 06, 2014 923.49 956.32 917.87 940.26 0 +13.94(+1.50%)
Feb 05, 2014 901.58 934.75 892.91 926.33 0 +15.85(+1.74%)
Feb 04, 2014 925.97 937.21 899.55 910.48 0 -10.36(-1.13%)
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.