Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electronic Equipment Sector
(CIX:
MSECTOR314
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
1046
1062
1032
1038
0
+1.76(+0.17%)
Apr 29, 2009
1025
1050
1020
1037
0
+16.77(+1.64%)
Apr 28, 2009
1013
1031
996.91
1020
0
-20.25(-1.95%)
Apr 27, 2009
1035
1057
1028
1040
0
-7.36(-0.70%)
Apr 24, 2009
1029
1057
1024
1047
0
+26.20(+2.57%)
Apr 23, 2009
1015
1030
1000
1021
0
+21.82(+2.18%)
Apr 22, 2009
993.55
1023
984.13
999.38
0
-2.30(-0.23%)
Apr 21, 2009
973.84
1003
971.02
1002
0
+24.24(+2.48%)
Apr 20, 2009
1003
1004
966.39
977.44
0
-31.00(-3.07%)
Apr 17, 2009
1003
1015
995.28
1008
0
+28.03(+2.86%)
Apr 16, 2009
971.04
988.46
961.99
980.41
0
+5.26(+0.54%)
Apr 15, 2009
956.94
977.51
956.17
975.15
0
+7.22(+0.75%)
Apr 14, 2009
977.56
990.13
965.22
967.93
0
-12.34(-1.26%)
Apr 13, 2009
957.32
986.02
953.19
980.27
0
+10.86(+1.12%)
Apr 10, 2009
948.06
973.64
945.25
969.40
0
+0.00(+0.00%)
Apr 09, 2009
948.06
973.64
945.25
969.40
0
+56.28(+6.16%)
Apr 08, 2009
907.66
921.36
899.49
913.12
0
+7.91(+0.87%)
Apr 07, 2009
903.14
914.83
898.09
905.21
0
-10.52(-1.15%)
Apr 06, 2009
918.54
920.70
899.00
915.73
0
-17.60(-1.89%)
Apr 03, 2009
928.56
937.79
916.20
933.33
0
+21.87(+2.40%)
Apr 02, 2009
888.93
929.67
885.83
911.47
0
+57.38(+6.72%)
Apr 01, 2009
820.78
858.11
816.75
854.09
0
+35.74(+4.37%)
Mar 31, 2009
812.18
830.13
808.86
818.35
0
-8.10(-0.98%)
Mar 30, 2009
841.55
865.73
814.91
826.45
0
-53.54(-6.08%)
Mar 27, 2009
884.62
895.45
871.14
879.99
0
-26.73(-2.95%)
Mar 26, 2009
901.49
915.80
885.70
906.73
0
+23.52(+2.66%)
Mar 25, 2009
878.11
894.50
860.24
883.20
0
+8.69(+0.99%)
Mar 24, 2009
879.08
891.10
868.70
874.51
0
-16.93(-1.90%)
Mar 23, 2009
869.38
891.72
868.27
891.45
0
+66.28(+8.03%)
Mar 20, 2009
852.58
854.70
820.95
825.17
0
-23.09(-2.72%)
Mar 19, 2009
861.13
867.34
840.99
848.25
0
-14.17(-1.64%)
Mar 18, 2009
837.51
871.41
821.07
862.42
0
+29.07(+3.49%)
Mar 17, 2009
815.58
834.73
801.06
833.35
0
+21.63(+2.66%)
Mar 16, 2009
826.65
839.53
810.93
811.73
0
+4.44(+0.55%)
Mar 13, 2009
803.74
812.41
793.33
807.29
0
+10.66(+1.34%)
Mar 12, 2009
777.92
800.11
765.94
796.63
0
-0.77(-0.10%)
Mar 11, 2009
789.55
811.75
782.29
797.39
0
+8.39(+1.06%)
Mar 10, 2009
763.66
797.39
759.76
789.00
0
+37.61(+5.01%)
Mar 09, 2009
749.40
771.92
745.57
751.39
0
-9.46(-1.24%)
Mar 06, 2009
771.09
779.26
740.66
760.85
0
+0.94(+0.12%)
Mar 05, 2009
781.95
789.46
754.22
759.91
0
-39.16(-4.90%)
Mar 04, 2009
786.24
810.06
781.81
799.07
0
+27.75(+3.60%)
Mar 03, 2009
782.36
786.54
759.30
771.32
0
+13.50(+1.78%)
Mar 02, 2009
775.26
783.47
751.78
757.83
0
-28.51(-3.63%)
Feb 27, 2009
792.42
802.76
782.50
786.34
0
+1.95(+0.25%)
Feb 26, 2009
804.67
814.89
780.18
784.39
0
-19.41(-2.42%)
Feb 25, 2009
811.62
818.23
790.59
803.81
0
+3.31(+0.41%)
Feb 24, 2009
773.69
805.03
766.17
800.50
0
+55.15(+7.40%)
Feb 23, 2009
779.85
785.38
741.88
745.35
0
-46.31(-5.85%)
Feb 20, 2009
788.06
802.46
777.03
791.66
0
-22.38(-2.75%)
Feb 19, 2009
838.90
848.35
810.71
814.05
0
-0.38(-0.05%)
Feb 18, 2009
818.41
825.21
803.01
814.43
0
-0.33(-0.04%)
Feb 17, 2009
824.76
831.17
809.31
814.76
0
-44.55(-5.18%)
Feb 16, 2009
864.43
874.21
855.51
859.31
0
+0.00(+0.00%)
Feb 13, 2009
864.43
874.21
855.51
859.31
0
-28.71(-3.23%)
Feb 12, 2009
875.23
889.45
861.24
888.02
0
-14.35(-1.59%)
Feb 11, 2009
914.43
921.36
889.21
902.37
0
+8.15(+0.91%)
Feb 10, 2009
926.02
931.76
887.90
894.22
0
-42.65(-4.55%)
Feb 09, 2009
929.94
945.57
919.87
936.87
0
-9.09(-0.96%)
Feb 06, 2009
916.05
957.63
914.15
945.96
0
+30.85(+3.37%)
Feb 05, 2009
891.67
922.95
887.28
915.11
0
+18.15(+2.02%)
Feb 04, 2009
898.17
919.21
890.13
896.97
0
-10.78(-1.19%)
Feb 03, 2009
893.57
915.92
886.01
907.75
0
+30.39(+3.46%)
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
.