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 24, 2011 1023 1040 1017 1025 0 +5.02(+0.49%)
May 23, 2011 1013 1030 1007 1020 0 -0.99(-0.10%)
May 20, 2011 1029 1035 1012 1021 0 -7.49(-0.73%)
May 19, 2011 1023 1040 1002 1028 0 -3.50(-0.34%)
May 18, 2011 1024 1034 1019 1032 0 +9.47(+0.93%)
May 17, 2011 1023 1035 1014 1022 0 -6.66(-0.65%)
May 16, 2011 1035 1039 1025 1029 0 -7.71(-0.74%)
May 13, 2011 1028 1047 1025 1037 0 +17.73(+1.74%)
May 12, 2011 985.23 1022 979.83 1019 0 +30.46(+3.08%)
May 11, 2011 989.90 998.27 980.65 988.67 0 -0.11(-0.01%)
May 10, 2011 988.51 998.29 981.53 988.78 0 +4.15(+0.42%)
May 09, 2011 997.42 1001 978.99 984.63 0 -14.30(-1.43%)
May 06, 2011 1010 1015 991.63 998.93 0 -0.28(-0.03%)
May 05, 2011 1001 1014 992.22 999.21 0 -7.18(-0.71%)
May 04, 2011 1009 1015 996.00 1006 0 -3.37(-0.33%)
May 03, 2011 1006 1020 1000 1010 0 -0.65(-0.06%)
May 02, 2011 1009 1012 1006 1010 0 +7.99(+0.80%)
Apr 29, 2011 998.20 1010 987.64 1002 0 +4.03(+0.40%)
Apr 28, 2011 995.36 1004 988.69 998.39 0 +2.62(+0.26%)
Apr 27, 2011 996.11 1005 988.77 995.77 0 +0.71(+0.07%)
Apr 26, 2011 988.27 1002 981.21 995.06 0 +10.73(+1.09%)
Apr 25, 2011 973.34 987.46 968.16 984.33 0 +1.68(+0.17%)
Apr 21, 2011 988.02 995.97 973.66 982.65 0 +1.29(+0.13%)
Apr 20, 2011 979.80 989.15 970.53 981.36 0 +10.21(+1.05%)
Apr 19, 2011 960.89 976.03 956.83 971.15 0 +10.88(+1.13%)
Apr 18, 2011 945.83 966.67 935.99 960.27 0 +3.23(+0.34%)
Apr 15, 2011 959.40 975.25 940.76 957.04 0 -5.42(-0.56%)
Apr 14, 2011 988.69 1000 957.97 962.45 0 -20.67(-2.10%)
Apr 13, 2011 980.91 999.54 961.29 983.12 0 +9.13(+0.94%)
Apr 12, 2011 967.43 984.72 962.08 973.99 0 -0.96(-0.10%)
Apr 11, 2011 968.22 980.73 958.85 974.95 0 +17.62(+1.84%)
Apr 08, 2011 966.95 974.27 946.59 957.32 0 -8.59(-0.89%)
Apr 07, 2011 962.08 984.89 958.68 965.92 0 +8.32(+0.87%)
Apr 06, 2011 934.87 965.78 931.73 957.60 0 +28.22(+3.04%)
Apr 05, 2011 904.41 939.53 903.76 929.38 0 +23.44(+2.59%)
Apr 04, 2011 920.20 924.54 902.80 905.93 0 -15.80(-1.71%)
Apr 01, 2011 925.96 929.20 917.55 921.74 0 +1.17(+0.13%)
Mar 31, 2011 934.12 934.92 913.23 920.57 0 -14.11(-1.51%)
Mar 30, 2011 932.50 940.94 925.13 934.67 0 +7.26(+0.78%)
Mar 29, 2011 931.50 947.49 915.67 927.41 0 -1.85(-0.20%)
Mar 28, 2011 921.40 939.71 919.37 929.26 0 +9.53(+1.04%)
Mar 25, 2011 932.17 937.50 905.48 919.73 0 -17.97(-1.92%)
Mar 24, 2011 996.23 1006 929.52 937.71 0 -31.09(-3.21%)
Mar 23, 2011 955.75 970.41 946.21 968.79 0 +10.27(+1.07%)
Mar 22, 2011 971.14 975.99 956.32 958.52 0 -13.88(-1.43%)
Mar 21, 2011 966.75 974.63 962.86 972.41 0 +10.40(+1.08%)
Mar 18, 2011 956.69 965.11 944.35 962.00 0 +14.27(+1.51%)
Mar 17, 2011 955.48 961.50 941.89 947.73 0 +4.26(+0.45%)
Mar 16, 2011 946.24 962.02 940.79 943.47 0 -4.17(-0.44%)
Mar 15, 2011 948.33 963.60 940.62 947.64 0 -9.08(-0.95%)
Mar 14, 2011 944.63 962.08 940.96 956.72 0 +0.20(+0.02%)
Mar 11, 2011 939.25 959.69 935.12 956.53 0 +15.31(+1.63%)
Mar 10, 2011 946.52 951.97 938.82 941.22 0 -12.37(-1.30%)
Mar 09, 2011 960.71 966.14 948.06 953.59 0 -10.00(-1.04%)
Mar 08, 2011 963.51 974.92 948.34 963.59 0 +1.66(+0.17%)
Mar 07, 2011 986.27 992.64 961.09 961.93 0 -25.30(-2.56%)
Mar 04, 2011 991.42 1001 981.87 987.24 0 -5.80(-0.58%)
Mar 03, 2011 982.63 994.48 970.81 993.04 0 +17.77(+1.82%)
Mar 02, 2011 973.48 981.86 964.35 975.27 0 -0.53(-0.05%)
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.