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, 2016 964.14 970.96 955.77 963.69 0 +5.01(+0.52%)
May 27, 2016 958.68 958.68 958.68 958.68 0 -7.35(-0.76%)
May 26, 2016 975.93 984.72 961.17 966.03 0 -1.66(-0.17%)
May 25, 2016 920.63 972.64 918.78 967.69 0 +42.46(+4.59%)
May 24, 2016 937.25 953.93 908.43 925.22 0 -49.80(-5.11%)
May 23, 2016 967.73 984.65 959.09 975.03 0 +12.82(+1.33%)
May 20, 2016 943.05 966.13 939.60 962.21 0 +19.50(+2.07%)
May 19, 2016 922.01 944.42 916.93 942.71 0 +21.50(+2.33%)
May 18, 2016 926.45 935.58 909.44 921.21 0 -27.97(-2.95%)
May 17, 2016 949.43 973.25 941.18 949.18 0 +0.49(+0.05%)
May 16, 2016 928.21 955.87 926.25 948.69 0 +20.39(+2.20%)
May 13, 2016 929.02 951.37 920.65 928.30 0 -10.22(-1.09%)
May 12, 2016 951.13 953.20 927.28 938.52 0 -8.25(-0.87%)
May 11, 2016 980.33 981.32 942.60 946.78 0 -42.53(-4.30%)
May 10, 2016 981.80 993.21 968.98 989.31 0 +9.26(+0.95%)
May 09, 2016 966.05 984.99 960.66 980.05 0 +15.38(+1.59%)
May 06, 2016 963.24 973.40 946.95 964.67 0 +6.27(+0.65%)
May 05, 2016 957.47 967.51 943.26 958.39 0 -2.43(-0.25%)
May 04, 2016 967.18 974.48 950.43 960.82 0 -10.33(-1.06%)
May 03, 2016 987.22 988.81 961.11 971.15 0 -22.03(-2.22%)
May 02, 2016 996.75 1002 973.92 993.18 0 +0.96(+0.10%)
Apr 29, 2016 1005 1010 983.17 992.22 0 -14.22(-1.41%)
Apr 28, 2016 1021 1028 1004 1006 0 -23.33(-2.27%)
Apr 27, 2016 1003 1037 999.22 1030 0 +7.73(+0.76%)
Apr 26, 2016 1003 1024 1001 1022 0 +20.86(+2.08%)
Apr 25, 2016 1015 1020 995.60 1001 0 -20.09(-1.97%)
Apr 22, 2016 1007 1026 1006 1021 0 +13.86(+1.38%)
Apr 21, 2016 1015 1028 1003 1007 0 -8.18(-0.81%)
Apr 20, 2016 1008 1025 1003 1016 0 +8.88(+0.88%)
Apr 19, 2016 1002 1014 997.93 1007 0 +5.33(+0.53%)
Apr 18, 2016 986.15 1005 983.95 1001 0 +12.83(+1.30%)
Apr 15, 2016 987.78 999.69 982.77 988.55 0 +1.67(+0.17%)
Apr 14, 2016 983.02 991.82 969.59 986.88 0 +4.46(+0.45%)
Apr 13, 2016 943.29 984.68 942.64 982.42 0 +43.18(+4.60%)
Apr 12, 2016 933.54 943.34 912.93 939.25 0 +8.26(+0.89%)
Apr 11, 2016 920.49 944.00 919.64 930.99 0 +12.09(+1.32%)
Apr 08, 2016 920.71 931.45 912.94 918.90 0 +2.01(+0.22%)
Apr 07, 2016 944.43 949.06 912.59 916.89 0 -29.65(-3.13%)
Apr 06, 2016 947.05 956.33 936.65 946.54 0 -2.01(-0.21%)
Apr 05, 2016 966.75 971.84 946.98 948.55 0 -21.72(-2.24%)
Apr 04, 2016 981.17 991.02 968.21 970.27 0 -9.47(-0.97%)
Apr 01, 2016 983.84 989.20 962.98 979.74 0 -10.75(-1.09%)
Mar 31, 2016 980.65 1009 977.94 990.49 0 +18.41(+1.89%)
Mar 30, 2016 970.88 984.92 960.35 972.08 0 +0.75(+0.08%)
Mar 29, 2016 969.13 983.31 947.92 971.33 0 +8.59(+0.89%)
Mar 28, 2016 952.76 977.71 946.93 962.74 0 +1.08(+0.11%)
Mar 24, 2016 961.65 961.65 961.65 961.65 0 -3.81(-0.40%)
Mar 23, 2016 979.74 985.51 961.93 965.47 0 -10.85(-1.11%)
Mar 22, 2016 990.07 993.27 966.33 976.32 0 -14.36(-1.45%)
Mar 21, 2016 995.05 1006 980.57 990.68 0 -6.96(-0.70%)
Mar 18, 2016 998.97 1011 988.72 997.64 0 +3.31(+0.33%)
Mar 17, 2016 991.56 1009 975.54 994.33 0 +1.09(+0.11%)
Mar 16, 2016 980.67 997.83 974.36 993.24 0 +15.12(+1.55%)
Mar 15, 2016 1003 1008 969.33 978.12 0 -43.64(-4.27%)
Mar 14, 2016 1027 1040 1012 1022 0 -11.15(-1.08%)
Mar 11, 2016 1040 1047 1022 1033 0 -0.93(-0.09%)
Mar 10, 2016 1042 1045 1016 1034 0 -2.72(-0.26%)
Mar 09, 2016 1034 1046 1019 1037 0 +11.90(+1.16%)
Mar 08, 2016 1047 1058 1014 1025 0 -17.91(-1.72%)
Mar 07, 2016 1022 1057 1011 1043 0 +17.31(+1.69%)
Mar 04, 2016 1028 1046 1015 1025 0 -8.47(-0.82%)
Mar 03, 2016 1014 1038 1001 1034 0 +24.29(+2.41%)
Mar 02, 2016 1004 1016 977.75 1009 0 +5.44(+0.54%)
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.