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 (%)
Feb 29, 2016 990.05 1003 975.72 989.32 0 +0.22(+0.02%)
Feb 26, 2016 978.00 995.76 958.90 989.10 0 +9.93(+1.01%)
Feb 25, 2016 973.65 985.27 933.64 979.17 0 +18.59(+1.94%)
Feb 24, 2016 929.98 964.03 899.71 960.58 0 +16.23(+1.72%)
Feb 23, 2016 950.79 963.25 935.19 944.36 0 -2.40(-0.25%)
Feb 22, 2016 926.19 961.70 923.56 946.76 0 +26.42(+2.87%)
Feb 19, 2016 925.01 936.91 902.44 920.34 0 -25.94(-2.74%)
Feb 18, 2016 917.58 956.59 910.52 946.29 0 +21.22(+2.29%)
Feb 17, 2016 910.92 937.57 906.55 925.07 0 +22.88(+2.54%)
Feb 16, 2016 870.08 904.99 857.75 902.19 0 +40.75(+4.73%)
Feb 12, 2016 861.44 861.44 861.44 861.44 0 +30.73(+3.70%)
Feb 11, 2016 830.21 844.01 820.28 830.70 0 -9.16(-1.09%)
Feb 10, 2016 840.17 840.49 837.46 839.87 0 -17.52(-2.04%)
Feb 09, 2016 874.67 885.88 844.92 857.38 0 -22.73(-2.58%)
Feb 08, 2016 857.33 886.76 852.76 880.11 0 +15.56(+1.80%)
Feb 05, 2016 869.09 879.68 851.14 864.55 0 -6.59(-0.76%)
Feb 04, 2016 849.23 877.49 837.02 871.14 0 +10.41(+1.21%)
Feb 03, 2016 859.14 864.72 829.15 860.73 0 +3.21(+0.37%)
Feb 02, 2016 865.76 872.20 843.79 857.52 0 -13.80(-1.58%)
Feb 01, 2016 849.32 875.70 840.02 871.32 0 +19.37(+2.27%)
Jan 29, 2016 831.32 857.64 827.66 851.95 0 +26.09(+3.16%)
Jan 28, 2016 841.35 848.00 823.05 825.86 0 -10.55(-1.26%)
Jan 27, 2016 852.67 869.03 832.12 836.41 0 -17.26(-2.02%)
Jan 26, 2016 828.44 859.48 822.92 853.68 0 +29.77(+3.61%)
Jan 25, 2016 833.71 842.13 819.03 823.91 0 -12.51(-1.50%)
Jan 22, 2016 847.78 858.08 829.34 836.42 0 +1.41(+0.17%)
Jan 21, 2016 817.67 850.06 813.53 835.02 0 +19.03(+2.33%)
Jan 20, 2016 795.10 826.26 781.75 815.99 0 +13.17(+1.64%)
Jan 19, 2016 832.38 835.57 787.91 802.82 0 -27.23(-3.28%)
Jan 15, 2016 830.05 830.05 830.05 830.05 0 +12.36(+1.51%)
Jan 14, 2016 844.61 850.04 795.58 817.69 0 -70.16(-7.90%)
Jan 13, 2016 913.51 921.28 880.00 887.85 0 -28.66(-3.13%)
Jan 12, 2016 913.74 932.72 886.80 916.51 0 +4.17(+0.46%)
Jan 11, 2016 899.57 921.13 891.47 912.35 0 +15.82(+1.76%)
Jan 08, 2016 924.44 926.60 887.15 896.52 0 -36.69(-3.93%)
Jan 07, 2016 916.75 949.05 907.35 933.21 0 +4.38(+0.47%)
Jan 06, 2016 943.38 952.79 916.12 928.83 0 -34.07(-3.54%)
Jan 05, 2016 953.97 968.72 942.04 962.90 0 +12.35(+1.30%)
Jan 04, 2016 924.88 965.33 920.16 950.55 0 +2.56(+0.27%)
Dec 31, 2015 948.00 948.00 948.00 948.00 0 -2.54(-0.27%)
Dec 30, 2015 958.07 970.16 946.86 950.53 0 -7.12(-0.74%)
Dec 29, 2015 958.30 967.70 951.19 957.65 0 +5.81(+0.61%)
Dec 28, 2015 953.12 962.33 941.39 951.85 0 -1.98(-0.21%)
Dec 24, 2015 953.82 953.82 953.82 953.82 0 -5.13(-0.53%)
Dec 23, 2015 949.33 966.91 939.60 958.95 0 +14.03(+1.48%)
Dec 22, 2015 927.54 953.46 919.64 944.92 0 +22.84(+2.48%)
Dec 21, 2015 917.63 933.03 908.47 922.09 0 +3.91(+0.43%)
Dec 18, 2015 935.60 937.21 907.01 918.17 0 -21.35(-2.27%)
Dec 17, 2015 972.59 976.61 938.53 939.52 0 -33.89(-3.48%)
Dec 16, 2015 962.93 979.92 952.48 973.41 0 +14.41(+1.50%)
Dec 15, 2015 961.75 973.67 951.29 959.00 0 +5.84(+0.61%)
Dec 14, 2015 955.69 970.72 939.18 953.16 0 +1.67(+0.18%)
Dec 11, 2015 958.55 975.53 947.71 951.50 0 -28.76(-2.93%)
Dec 10, 2015 987.30 1000 971.90 980.26 0 -5.98(-0.61%)
Dec 09, 2015 988.67 1019 976.93 986.24 0 -13.48(-1.35%)
Dec 08, 2015 978.69 1013 970.16 999.72 0 +5.83(+0.59%)
Dec 07, 2015 1000 1005 977.33 993.90 0 -7.90(-0.79%)
Dec 04, 2015 1009 1015 989.93 1002 0 -4.15(-0.41%)
Dec 03, 2015 1006 1021 975.01 1006 0 -1.23(-0.12%)
Dec 02, 2015 1023 1036 999.88 1007 0 -18.39(-1.79%)
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.