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 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%)
Dec 01, 2015 1044 1047 1012 1026 0 -14.07(-1.35%)
Nov 30, 2015 1042 1058 1029 1040 0 -0.08(-0.01%)
Nov 27, 2015 1056 1062 1033 1040 0 -11.16(-1.06%)
Nov 25, 2015 1051 1051 1051 1051 0 +1.23(+0.12%)
Nov 24, 2015 1006 1060 1001 1050 0 +21.22(+2.06%)
Nov 23, 2015 1028 1030 1028 1028 0 -8.10(-0.78%)
Nov 20, 2015 1047 1054 1015 1037 0 +5.47(+0.53%)
Nov 19, 2015 990.31 1051 976.31 1031 0 -7.37(-0.71%)
Nov 18, 2015 1026 1051 1021 1038 0 +19.80(+1.94%)
Nov 17, 2015 1046 1048 1007 1019 0 -30.14(-2.87%)
Nov 16, 2015 1024 1059 1018 1049 0 +0.96(+0.09%)
Nov 13, 2015 1093 1109 1035 1048 0 -95.95(-8.39%)
Nov 12, 2015 1149 1161 1133 1144 0 -8.90(-0.77%)
Nov 11, 2015 1172 1177 1147 1153 0 -18.08(-1.54%)
Nov 10, 2015 1181 1195 1157 1171 0 -13.80(-1.17%)
Nov 09, 2015 1192 1201 1173 1185 0 -9.35(-0.78%)
Nov 06, 2015 1177 1205 1171 1194 0 +12.14(+1.03%)
Nov 05, 2015 1173 1185 1154 1182 0 +12.69(+1.09%)
Nov 04, 2015 1198 1204 1165 1169 0 -31.24(-2.60%)
Nov 03, 2015 1187 1220 1184 1200 0 +13.70(+1.15%)
Nov 02, 2015 1172 1196 1163 1187 0 +18.27(+1.56%)
Oct 30, 2015 1161 1180 1149 1168 0 +11.64(+1.01%)
Oct 29, 2015 1166 1176 1149 1157 0 -3.99(-0.34%)
Oct 28, 2015 1150 1168 1141 1161 0 +14.30(+1.25%)
Oct 27, 2015 1158 1166 1130 1146 0 -12.19(-1.05%)
Oct 26, 2015 1176 1183 1154 1159 0 -18.03(-1.53%)
Oct 23, 2015 1200 1210 1170 1177 0 -5.51(-0.47%)
Oct 22, 2015 1172 1192 1162 1182 0 +14.00(+1.20%)
Oct 21, 2015 1180 1189 1159 1168 0 -6.57(-0.56%)
Oct 20, 2015 1165 1186 1164 1175 0 +9.57(+0.82%)
Oct 19, 2015 1156 1171 1149 1165 0 +8.72(+0.75%)
Oct 16, 2015 1176 1179 1145 1156 0 -15.90(-1.36%)
Oct 15, 2015 1153 1175 1145 1172 0 +21.14(+1.84%)
Oct 14, 2015 1197 1205 1143 1151 0 -51.83(-4.31%)
Oct 13, 2015 1206 1219 1199 1203 0 -8.41(-0.69%)
Oct 12, 2015 1212 1226 1202 1211 0 +0.02(+0.00%)
Oct 09, 2015 1212 1219 1195 1211 0 -5.01(-0.41%)
Oct 08, 2015 1211 1226 1193 1216 0 +0.98(+0.08%)
Oct 07, 2015 1217 1225 1202 1215 0 +3.47(+0.29%)
Oct 06, 2015 1213 1229 1196 1212 0 +0.45(+0.04%)
Oct 05, 2015 1211 1224 1193 1211 0 +5.97(+0.50%)
Oct 02, 2015 1169 1207 1163 1206 0 +23.24(+1.97%)
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.