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 (%)
Aug 31, 2011 846.51 864.89 838.65 851.08 0 +9.48(+1.13%)
Aug 30, 2011 837.52 853.15 829.81 841.61 0 -0.57(-0.07%)
Aug 29, 2011 827.73 843.87 821.38 842.17 0 +22.95(+2.80%)
Aug 26, 2011 794.06 825.57 785.32 819.22 0 +20.90(+2.62%)
Aug 25, 2011 831.76 839.31 795.75 798.33 0 -31.53(-3.80%)
Aug 24, 2011 808.17 833.65 803.47 829.86 0 +22.88(+2.83%)
Aug 23, 2011 791.32 814.20 781.38 806.98 0 +19.46(+2.47%)
Aug 22, 2011 803.13 807.81 776.54 787.52 0 -1.55(-0.20%)
Aug 19, 2011 778.15 822.37 774.82 789.07 0 +0.30(+0.04%)
Aug 18, 2011 771.08 793.88 746.05 788.77 0 -13.75(-1.71%)
Aug 17, 2011 817.81 826.76 792.44 802.52 0 -10.96(-1.35%)
Aug 16, 2011 795.65 817.87 792.08 813.48 0 +9.53(+1.19%)
Aug 15, 2011 786.50 806.11 776.97 803.95 0 +23.17(+2.97%)
Aug 12, 2011 819.78 829.40 774.42 780.78 0 -34.32(-4.21%)
Aug 11, 2011 788.10 826.67 779.73 815.09 0 +30.82(+3.93%)
Aug 10, 2011 805.15 813.00 780.57 784.27 0 -34.67(-4.23%)
Aug 09, 2011 811.77 821.33 767.13 818.95 0 +35.37(+4.51%)
Aug 08, 2011 814.63 823.61 774.89 783.57 0 -58.10(-6.90%)
Aug 05, 2011 835.76 848.19 813.31 841.67 0 +15.80(+1.91%)
Aug 04, 2011 873.39 874.87 822.14 825.88 0 -59.85(-6.76%)
Aug 03, 2011 883.49 891.84 860.95 885.73 0 +5.70(+0.65%)
Aug 02, 2011 883.25 896.43 870.70 880.02 0 -9.24(-1.04%)
Aug 01, 2011 908.99 922.32 880.52 889.26 0 -14.50(-1.60%)
Jul 29, 2011 902.23 914.17 889.64 903.76 0 -6.64(-0.73%)
Jul 28, 2011 929.13 940.87 907.37 910.40 0 -20.15(-2.17%)
Jul 27, 2011 951.80 955.83 922.59 930.56 0 -32.25(-3.35%)
Jul 26, 2011 939.07 969.67 942.29 962.80 0 +25.55(+2.73%)
Jul 25, 2011 925.11 943.30 923.39 937.25 0 -2.20(-0.23%)
Jul 22, 2011 936.07 942.34 934.59 939.46 0 -1.53(-0.16%)
Jul 21, 2011 926.57 944.85 921.27 940.98 0 +19.39(+2.10%)
Jul 20, 2011 930.76 933.64 913.42 921.59 0 -5.20(-0.56%)
Jul 19, 2011 928.86 933.99 912.96 926.79 0 +5.48(+0.59%)
Jul 18, 2011 934.46 937.43 913.85 921.31 0 -18.25(-1.94%)
Jul 15, 2011 941.66 945.43 924.97 939.57 0 +0.09(+0.01%)
Jul 14, 2011 971.79 976.37 936.81 939.48 0 -44.95(-4.57%)
Jul 13, 2011 990.28 1000 980.02 984.43 0 -1.81(-0.18%)
Jul 12, 2011 985.74 1000 966.87 986.24 0 -8.19(-0.82%)
Jul 11, 2011 1009 1018 989.40 994.43 0 -26.06(-2.55%)
Jul 08, 2011 1023 1031 1015 1020 0 -13.99(-1.35%)
Jul 07, 2011 1034 1048 1028 1034 0 +7.88(+0.77%)
Jul 06, 2011 1033 1035 1019 1027 0 -5.38(-0.52%)
Jul 05, 2011 1025 1038 1019 1032 0 +10.46(+1.02%)
Jul 01, 2011 1022 1022 1022 0 +16.02(+1.59%)
Jun 30, 2011 1005 1018 997.70 1006 0 +1.55(+0.15%)
Jun 29, 2011 1016 1023 999.93 1004 0 -7.31(-0.72%)
Jun 28, 2011 998.74 1016 992.83 1011 0 +16.95(+1.71%)
Jun 27, 2011 1018 1024 990.69 994.31 0 -28.61(-2.80%)
Jun 24, 2011 1019 1027 1004 1023 0 +5.01(+0.49%)
Jun 23, 2011 996.90 1022 989.54 1018 0 +7.59(+0.75%)
Jun 22, 2011 1029 1035 1009 1010 0 -22.68(-2.20%)
Jun 21, 2011 1036 1045 1015 1033 0 +26.74(+2.66%)
Jun 20, 2011 1001 1007 998.17 1006 0 +16.06(+1.62%)
Jun 17, 2011 977.10 994.41 971.04 990.20 0 +24.15(+2.50%)
Jun 16, 2011 972.82 984.83 954.54 966.04 0 -8.15(-0.84%)
Jun 15, 2011 963.89 993.97 958.60 974.20 0 +2.05(+0.21%)
Jun 14, 2011 992.04 1002 949.92 972.14 0 +32.65(+3.48%)
Jun 13, 2011 933.03 951.23 929.15 939.49 0 +8.96(+0.96%)
Jun 10, 2011 943.88 949.08 924.99 930.53 0 -15.62(-1.65%)
Jun 09, 2011 938.54 957.34 934.10 946.14 0 +8.11(+0.86%)
Jun 08, 2011 943.07 950.25 925.44 938.04 0 -7.76(-0.82%)
Jun 07, 2011 972.82 974.05 938.20 945.79 0 -25.02(-2.58%)
Jun 06, 2011 991.85 999.57 969.94 970.82 0 -20.16(-2.03%)
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.