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 (%)
May 31, 2012 654.37 659.39 636.21 643.04 0 -13.91(-2.12%)
May 30, 2012 656.47 676.37 647.26 656.96 0 -5.53(-0.84%)
May 29, 2012 661.73 667.78 652.25 662.49 0 +3.92(+0.60%)
May 25, 2012 658.57 658.57 658.57 0 +11.66(+1.80%)
May 24, 2012 643.18 652.11 634.65 646.91 0 +7.46(+1.17%)
May 23, 2012 630.69 643.73 619.57 639.45 0 +4.46(+0.70%)
May 22, 2012 643.87 649.06 621.99 634.99 0 +5.92(+0.94%)
May 21, 2012 616.90 634.36 611.68 629.07 0 +4.74(+0.76%)
May 18, 2012 630.84 641.60 611.21 624.33 0 -4.39(-0.70%)
May 17, 2012 655.28 657.77 627.43 628.72 0 -32.78(-4.95%)
May 16, 2012 667.83 678.23 659.64 661.50 0 -2.48(-0.37%)
May 15, 2012 677.03 680.31 659.93 663.98 0 -13.07(-1.93%)
May 14, 2012 661.80 684.50 657.46 677.05 0 +9.96(+1.49%)
May 11, 2012 675.49 687.85 663.66 667.09 0 -20.78(-3.02%)
May 10, 2012 692.40 695.70 683.34 687.87 0 -1.07(-0.16%)
May 09, 2012 684.02 699.48 678.87 688.94 0 -2.81(-0.41%)
May 08, 2012 697.55 705.87 678.40 691.75 0 -11.40(-1.62%)
May 07, 2012 708.88 719.58 700.14 703.15 0 -8.78(-1.23%)
May 04, 2012 733.45 735.15 710.09 711.93 0 -21.88(-2.98%)
May 03, 2012 748.78 751.02 725.34 733.81 0 -13.76(-1.84%)
May 02, 2012 750.30 753.78 741.08 747.57 0 -8.71(-1.15%)
May 01, 2012 747.40 765.55 741.94 756.28 0 +8.78(+1.17%)
Apr 30, 2012 754.29 757.50 739.70 747.50 0 -7.10(-0.94%)
Apr 27, 2012 754.52 757.69 739.36 754.60 0 +4.47(+0.60%)
Apr 26, 2012 747.33 754.93 742.77 750.13 0 +2.78(+0.37%)
Apr 25, 2012 744.21 752.02 737.60 747.35 0 +10.52(+1.43%)
Apr 24, 2012 733.86 745.66 724.27 736.83 0 -6.54(-0.88%)
Apr 23, 2012 732.45 750.22 724.53 743.37 0 +3.10(+0.42%)
Apr 20, 2012 753.58 757.30 736.36 740.27 0 -12.46(-1.65%)
Apr 19, 2012 755.07 764.95 746.40 752.73 0 -2.31(-0.31%)
Apr 18, 2012 757.46 765.62 748.83 755.04 0 +2.46(+0.33%)
Apr 17, 2012 748.05 757.59 743.82 752.58 0 +7.45(+1.00%)
Apr 16, 2012 744.17 751.52 728.82 745.13 0 +2.37(+0.32%)
Apr 13, 2012 749.62 756.36 738.28 742.76 0 -8.33(-1.11%)
Apr 12, 2012 741.93 760.23 738.17 751.09 0 +8.85(+1.19%)
Apr 11, 2012 726.70 748.82 720.79 742.24 0 +15.34(+2.11%)
Apr 10, 2012 759.54 787.92 722.73 726.90 0 -37.03(-4.85%)
Apr 09, 2012 754.92 769.51 747.09 763.93 0 -1.12(-0.15%)
Apr 05, 2012 768.09 776.94 758.12 765.05 0 -8.59(-1.11%)
Apr 04, 2012 783.60 801.62 765.83 773.64 0 -15.25(-1.93%)
Apr 03, 2012 786.91 805.47 779.45 788.89 0 -1.08(-0.14%)
Apr 02, 2012 771.33 795.54 760.80 789.97 0 +8.20(+1.05%)
Mar 30, 2012 810.18 811.15 779.15 781.77 0 -32.00(-3.93%)
Mar 29, 2012 830.39 838.90 789.56 813.77 0 -45.75(-5.32%)
Mar 28, 2012 871.94 879.45 854.46 859.52 0 -10.23(-1.18%)
Mar 27, 2012 883.83 886.39 867.00 869.75 0 -11.28(-1.28%)
Mar 26, 2012 889.04 893.89 871.31 881.03 0 -1.42(-0.16%)
Mar 23, 2012 874.73 894.59 860.87 882.45 0 +15.39(+1.78%)
Mar 22, 2012 883.38 903.02 859.39 867.06 0 -15.44(-1.75%)
Mar 21, 2012 858.93 889.39 857.18 882.50 0 +23.70(+2.76%)
Mar 20, 2012 846.75 864.77 834.29 858.79 0 +6.47(+0.76%)
Mar 19, 2012 833.85 860.05 830.62 852.32 0 +15.53(+1.86%)
Mar 16, 2012 834.10 845.08 823.07 836.79 0 +2.95(+0.35%)
Mar 15, 2012 804.07 836.39 788.49 833.84 0 +30.03(+3.74%)
Mar 14, 2012 820.30 825.10 797.26 803.81 0 -18.14(-2.21%)
Mar 13, 2012 827.33 830.29 815.10 821.95 0 +2.76(+0.34%)
Mar 12, 2012 824.19 828.28 813.70 819.19 0 -5.63(-0.68%)
Mar 09, 2012 819.42 831.84 813.55 824.81 0 +1.44(+0.18%)
Mar 08, 2012 823.31 829.88 815.39 823.37 0 +5.50(+0.67%)
Mar 07, 2012 808.99 825.68 803.50 817.87 0 +10.29(+1.27%)
Mar 06, 2012 813.09 820.58 802.59 807.58 0 -15.88(-1.93%)
Mar 05, 2012 811.95 830.97 803.76 823.47 0 +9.18(+1.13%)
Mar 02, 2012 823.41 830.01 810.53 814.29 0 -10.48(-1.27%)
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.