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 (%)
Dec 30, 2011 807.38 812.67 798.49 806.93 0 +5.92(+0.74%)
Dec 29, 2011 792.69 803.01 789.36 801.00 0 +6.21(+0.78%)
Dec 28, 2011 804.26 807.59 788.50 794.79 0 -8.50(-1.06%)
Dec 27, 2011 799.36 809.72 786.76 803.29 0 +1.24(+0.15%)
Dec 23, 2011 802.05 802.05 802.05 0 +16.02(+2.04%)
Dec 21, 2011 791.29 794.83 777.57 786.03 0 -5.81(-0.73%)
Dec 20, 2011 782.93 798.12 778.62 791.83 0 +20.03(+2.60%)
Dec 19, 2011 797.81 802.42 769.09 771.80 0 -22.82(-2.87%)
Dec 16, 2011 810.01 813.44 790.88 794.62 0 -9.74(-1.21%)
Dec 15, 2011 807.41 819.80 797.24 804.36 0 +2.82(+0.35%)
Dec 14, 2011 821.30 827.86 793.22 801.54 0 -18.86(-2.30%)
Dec 13, 2011 870.24 876.18 816.06 820.40 0 -105.90(-11.43%)
Dec 12, 2011 919.04 935.88 902.96 926.30 0 +1.75(+0.19%)
Dec 09, 2011 900.76 928.23 894.29 924.55 0 +23.95(+2.66%)
Dec 08, 2011 911.92 930.07 892.81 900.60 0 -17.64(-1.92%)
Dec 07, 2011 911.69 924.68 894.20 918.24 0 +2.96(+0.32%)
Dec 06, 2011 922.19 928.57 910.61 915.28 0 -8.77(-0.95%)
Dec 05, 2011 915.47 931.75 905.26 924.05 0 +20.19(+2.23%)
Dec 02, 2011 904.60 915.03 892.30 903.86 0 +10.97(+1.23%)
Dec 01, 2011 884.22 902.12 880.32 892.89 0 +3.00(+0.34%)
Nov 30, 2011 914.22 923.03 880.08 889.89 0 -8.76(-0.97%)
Nov 29, 2011 869.20 906.37 864.12 898.64 0 +33.90(+3.92%)
Nov 28, 2011 870.24 880.06 853.30 864.75 0 +30.61(+3.67%)
Nov 25, 2011 837.64 857.51 831.06 834.14 0 -9.22(-1.09%)
Nov 23, 2011 843.36 843.36 843.36 0 -14.69(-1.71%)
Nov 22, 2011 862.75 869.24 850.34 858.05 0 -10.54(-1.21%)
Nov 21, 2011 869.02 881.66 846.91 868.59 0 -14.46(-1.64%)
Nov 18, 2011 891.95 901.95 872.98 883.05 0 -6.76(-0.76%)
Nov 17, 2011 908.03 916.00 881.55 889.81 0 -19.93(-2.19%)
Nov 16, 2011 910.10 925.93 898.38 909.75 0 -10.53(-1.14%)
Nov 15, 2011 916.67 932.39 905.79 920.28 0 -2.21(-0.24%)
Nov 14, 2011 931.03 936.38 913.60 922.48 0 -15.26(-1.63%)
Nov 11, 2011 923.34 948.32 921.11 937.74 0 +24.86(+2.72%)
Nov 10, 2011 926.85 937.86 902.45 912.88 0 -0.81(-0.09%)
Nov 09, 2011 903.26 938.41 897.97 913.69 0 -2.37(-0.26%)
Nov 08, 2011 900.47 918.54 883.44 916.06 0 +17.01(+1.89%)
Nov 07, 2011 916.75 926.99 888.67 899.05 0 -19.62(-2.14%)
Nov 04, 2011 901.51 925.53 898.10 918.66 0 +8.82(+0.97%)
Nov 03, 2011 899.99 912.74 874.82 909.85 0 +18.17(+2.04%)
Nov 02, 2011 889.25 905.53 883.84 891.68 0 +21.75(+2.50%)
Nov 01, 2011 859.42 887.11 850.09 869.92 0 -13.38(-1.52%)
Oct 31, 2011 896.36 905.95 879.21 883.31 0 -13.61(-1.52%)
Oct 28, 2011 907.91 920.23 885.13 896.91 0 -7.28(-0.80%)
Oct 27, 2011 908.24 920.95 893.56 904.19 0 +18.61(+2.10%)
Oct 26, 2011 889.94 900.62 864.43 885.58 0 -0.23(-0.03%)
Oct 25, 2011 888.50 904.55 878.15 885.82 0 -11.25(-1.25%)
Oct 24, 2011 883.44 907.91 880.11 897.07 0 +15.71(+1.78%)
Oct 21, 2011 881.97 896.69 870.85 881.36 0 +9.80(+1.12%)
Oct 20, 2011 852.99 874.06 841.47 871.56 0 +17.20(+2.01%)
Oct 19, 2011 858.20 865.99 846.05 854.36 0 -8.32(-0.96%)
Oct 18, 2011 845.06 871.31 833.75 862.68 0 +19.42(+2.30%)
Oct 17, 2011 867.23 875.04 837.86 843.26 0 -29.62(-3.39%)
Oct 14, 2011 879.61 883.98 863.60 872.88 0 +3.66(+0.42%)
Oct 13, 2011 871.99 885.51 862.54 869.22 0 -7.93(-0.90%)
Oct 12, 2011 872.23 892.24 862.45 877.15 0 +9.54(+1.10%)
Oct 11, 2011 846.74 870.66 838.69 867.60 0 +20.04(+2.36%)
Oct 10, 2011 848.64 856.27 835.34 847.57 0 +13.03(+1.56%)
Oct 07, 2011 841.90 859.08 829.92 834.53 0 +8.06(+0.98%)
Oct 06, 2011 814.07 827.53 811.16 826.47 0 +30.83(+3.87%)
Oct 05, 2011 786.96 801.38 774.59 795.64 0 +15.01(+1.92%)
Oct 04, 2011 744.08 781.46 738.04 780.63 0 +26.40(+3.50%)
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.