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 (%)
Nov 30, 2009 1287 1300 1255 1269 0 -3.68(-0.29%)
Nov 27, 2009 1268 1286 1254 1272 0 -15.74(-1.22%)
Nov 25, 2009 1288 1288 1288 0 +0.36(+0.03%)
Nov 24, 2009 1296 1307 1266 1288 0 -11.09(-0.85%)
Nov 23, 2009 1302 1319 1292 1299 0 +10.25(+0.80%)
Nov 20, 2009 1265 1295 1261 1289 0 +18.50(+1.46%)
Nov 19, 2009 1257 1277 1244 1270 0 +8.70(+0.69%)
Nov 18, 2009 1254 1264 1242 1261 0 +7.66(+0.61%)
Nov 17, 2009 1270 1273 1229 1254 0 -22.91(-1.79%)
Nov 16, 2009 1253 1283 1251 1277 0 +31.52(+2.53%)
Nov 13, 2009 1252 1260 1232 1245 0 -4.49(-0.36%)
Nov 12, 2009 1254 1269 1241 1250 0 -8.97(-0.71%)
Nov 11, 2009 1276 1288 1246 1259 0 -7.94(-0.63%)
Nov 10, 2009 1264 1280 1248 1267 0 +7.18(+0.57%)
Nov 09, 2009 1232 1270 1224 1259 0 +50.07(+4.14%)
Nov 06, 2009 1198 1217 1187 1209 0 +22.41(+1.89%)
Nov 05, 2009 1162 1210 1158 1187 0 +17.97(+1.54%)
Nov 04, 2009 1188 1195 1163 1169 0 -8.09(-0.69%)
Nov 03, 2009 1157 1186 1148 1177 0 +10.90(+0.93%)
Nov 02, 2009 1158 1184 1142 1166 0 +13.57(+1.18%)
Oct 30, 2009 1177 1188 1147 1153 0 -29.19(-2.47%)
Oct 29, 2009 1176 1194 1165 1182 0 +19.38(+1.67%)
Oct 28, 2009 1194 1201 1158 1162 0 -36.74(-3.06%)
Oct 27, 2009 1187 1208 1166 1199 0 +11.76(+0.99%)
Oct 26, 2009 1178 1217 1164 1187 0 +14.99(+1.28%)
Oct 23, 2009 1178 1183 1166 1172 0 -9.24(-0.78%)
Oct 22, 2009 1171 1191 1150 1182 0 +14.78(+1.27%)
Oct 21, 2009 1190 1211 1165 1167 0 -25.89(-2.17%)
Oct 20, 2009 1185 1203 1178 1193 0 -53.15(-4.27%)
Oct 19, 2009 1242 1259 1231 1246 0 +6.31(+0.51%)
Oct 16, 2009 1237 1246 1217 1240 0 -5.56(-0.45%)
Oct 15, 2009 1232 1255 1227 1245 0 +5.12(+0.41%)
Oct 14, 2009 1216 1246 1212 1240 0 +37.98(+3.16%)
Oct 13, 2009 1194 1211 1188 1202 0 +5.36(+0.45%)
Oct 12, 2009 1195 1211 1181 1197 0 +10.98(+0.93%)
Oct 09, 2009 1189 1193 1176 1186 0 -5.63(-0.47%)
Oct 08, 2009 1182 1204 1177 1191 0 +20.33(+1.74%)
Oct 07, 2009 1168 1177 1158 1171 0 +0.03(+0.00%)
Oct 06, 2009 1159 1180 1149 1171 0 +23.10(+2.01%)
Oct 05, 2009 1126 1152 1121 1148 0 +22.29(+1.98%)
Oct 02, 2009 1125 1141 1120 1126 0 -16.74(-1.47%)
Oct 01, 2009 1158 1172 1132 1142 0 -18.30(-1.58%)
Sep 30, 2009 1171 1175 1145 1161 0 -10.61(-0.91%)
Sep 29, 2009 1165 1183 1155 1171 0 +8.18(+0.70%)
Sep 28, 2009 1150 1167 1145 1163 0 +15.61(+1.36%)
Sep 25, 2009 1159 1166 1138 1147 0 -14.31(-1.23%)
Sep 24, 2009 1179 1191 1153 1162 0 -12.44(-1.06%)
Sep 23, 2009 1177 1195 1166 1174 0 -1.65(-0.14%)
Sep 22, 2009 1187 1195 1171 1176 0 -1.50(-0.13%)
Sep 21, 2009 1161 1188 1154 1177 0 +5.37(+0.46%)
Sep 18, 2009 1158 1183 1151 1172 0 +2.71(+0.23%)
Sep 17, 2009 1175 1183 1142 1169 0 +10.63(+0.92%)
Sep 16, 2009 1174 1182 1150 1159 0 -6.40(-0.55%)
Sep 15, 2009 1213 1219 1156 1165 0 -47.42(-3.91%)
Sep 14, 2009 1188 1222 1174 1212 0 +20.63(+1.73%)
Sep 11, 2009 1215 1218 1179 1192 0 -33.70(-2.75%)
Sep 10, 2009 1225 1233 1198 1226 0 +5.27(+0.43%)
Sep 09, 2009 1216 1232 1204 1220 0 +4.16(+0.34%)
Sep 08, 2009 1186 1224 1178 1216 0 +42.25(+3.60%)
Sep 04, 2009 1174 1174 1174 0 -1.49(-0.13%)
Sep 03, 2009 1129 1181 1116 1175 0 +54.49(+4.86%)
Sep 02, 2009 1102 1133 1096 1121 0 +26.96(+2.46%)
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.