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 (%)
Jul 31, 2014 1122 1124 1084 1096 0 -56.46(-4.90%)
Jul 23, 2014 1153 1171 1142 1152 0 +3.14(+0.27%)
Jul 22, 2014 1131 1157 1122 1149 0 +25.65(+2.28%)
Jul 21, 2014 1117 1130 1108 1123 0 +1.45(+0.13%)
Jul 18, 2014 1100 1128 1095 1122 0 +28.61(+2.62%)
Jul 17, 2014 1117 1124 1090 1093 0 -31.17(-2.77%)
Jul 16, 2014 1104 1131 1091 1125 0 +24.49(+2.23%)
Jul 15, 2014 1102 1117 1092 1100 0 -2.77(-0.25%)
Jul 14, 2014 1115 1123 1092 1103 0 -2.54(-0.23%)
Jul 11, 2014 1127 1130 1097 1105 0 -20.94(-1.86%)
Jul 10, 2014 1129 1142 1111 1126 0 -25.03(-2.17%)
Jul 09, 2014 1145 1166 1140 1151 0 +9.66(+0.85%)
Jul 08, 2014 1159 1161 1133 1142 0 -20.00(-1.72%)
Jul 07, 2014 1168 1177 1158 1162 0 -11.51(-0.98%)
Jul 03, 2014 1173 1173 1173 0 +21.89(+1.90%)
Jul 02, 2014 1141 1162 1138 1151 0 +11.87(+1.04%)
Jul 01, 2014 1138 1157 1132 1139 0 +4.56(+0.40%)
Jun 30, 2014 1130 1148 1128 1135 0 +3.21(+0.28%)
Jun 27, 2014 1116 1139 1111 1132 0 +13.60(+1.22%)
Jun 26, 2014 1117 1126 1101 1118 0 -2.72(-0.24%)
Jun 25, 2014 1084 1126 1073 1121 0 +35.46(+3.27%)
Jun 24, 2014 1087 1101 1076 1085 0 +3.89(+0.36%)
Jun 23, 2014 1078 1088 1064 1081 0 +5.38(+0.50%)
Jun 20, 2014 1086 1098 1069 1076 0 -9.24(-0.85%)
Jun 19, 2014 1091 1098 1078 1085 0 -5.44(-0.50%)
Jun 18, 2014 1090 1096 1074 1091 0 +0.36(+0.03%)
Jun 17, 2014 1070 1096 1062 1090 0 +29.62(+2.79%)
Jun 16, 2014 1045 1066 1038 1061 0 +14.59(+1.39%)
Jun 13, 2014 1037 1050 1026 1046 0 +11.40(+1.10%)
Jun 12, 2014 1054 1056 1027 1035 0 -20.88(-1.98%)
Jun 11, 2014 1068 1083 1047 1056 0 -14.95(-1.40%)
Jun 10, 2014 1053 1078 1048 1071 0 +6.92(+0.65%)
Jun 06, 2014 1054 1069 1051 1064 0 +12.01(+1.14%)
Jun 05, 2014 1056 1064 1032 1052 0 -4.05(-0.38%)
Jun 04, 2014 1040 1066 1034 1056 0 +13.53(+1.30%)
Jun 03, 2014 1031 1049 1017 1042 0 +10.19(+0.99%)
Jun 02, 2014 1045 1050 1019 1032 0 -5.04(-0.49%)
May 30, 2014 1037 1059 1031 1037 0 +0.50(+0.05%)
May 29, 2014 1027 1044 1014 1037 0 +16.67(+1.63%)
May 28, 2014 1019 1031 998.06 1020 0 +6.29(+0.62%)
May 27, 2014 1023 1041 1004 1014 0 -2.85(-0.28%)
May 23, 2014 1016 1016 1016 0 +35.20(+3.59%)
May 22, 2014 975.09 1020 957.83 981.27 0 +18.68(+1.94%)
May 21, 2014 946.38 967.48 942.29 962.59 0 +20.35(+2.16%)
May 20, 2014 977.13 983.14 935.87 942.24 0 -37.76(-3.85%)
May 19, 2014 957.98 983.79 949.18 980.00 0 +21.06(+2.20%)
May 16, 2014 950.26 961.20 938.71 958.93 0 +6.34(+0.67%)
May 15, 2014 964.87 966.51 937.51 952.59 0 -17.98(-1.85%)
May 14, 2014 983.51 988.13 964.33 970.57 0 -14.87(-1.51%)
May 13, 2014 987.27 1006 972.78 985.45 0 +0.43(+0.04%)
May 12, 2014 972.83 993.58 970.37 985.02 0 +13.37(+1.38%)
May 09, 2014 959.64 978.47 953.10 971.64 0 +11.65(+1.21%)
May 08, 2014 950.94 977.29 946.71 959.99 0 +8.83(+0.93%)
May 07, 2014 968.08 974.17 942.30 951.16 0 -14.11(-1.46%)
May 06, 2014 990.40 993.16 959.53 965.28 0 -25.22(-2.55%)
May 05, 2014 1002 1006 984.37 990.49 0 -18.69(-1.85%)
May 02, 2014 1002 1023 998.49 1009 0 +8.31(+0.83%)
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.