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, 2012
760.57
764.77
752.83
759.01
0
-2.68(-0.35%)
Apr 27, 2012
763.88
765.98
755.33
761.69
0
-5.37(-0.70%)
Apr 26, 2012
760.23
771.97
758.47
767.06
0
+3.83(+0.50%)
Apr 25, 2012
765.04
767.98
757.88
763.23
0
+1.51(+0.20%)
Apr 24, 2012
756.54
766.77
754.20
761.72
0
+9.43(+1.25%)
Apr 23, 2012
751.91
757.41
745.18
752.29
0
+0.41(+0.06%)
Apr 20, 2012
749.91
757.71
747.14
751.87
0
+5.27(+0.71%)
Apr 19, 2012
753.92
758.16
743.02
746.61
0
-2.87(-0.38%)
Apr 18, 2012
749.54
756.38
741.67
749.47
0
-17.74(-2.31%)
Apr 17, 2012
761.22
770.75
759.16
767.21
0
+10.87(+1.44%)
Apr 16, 2012
763.58
767.79
750.96
756.35
0
+5.21(+0.69%)
Apr 13, 2012
770.49
772.20
749.89
751.13
0
-40.15(-5.07%)
Apr 12, 2012
782.84
795.38
781.99
791.28
0
+10.97(+1.41%)
Apr 11, 2012
781.35
783.95
774.01
780.32
0
+12.66(+1.65%)
Apr 10, 2012
783.99
789.33
764.05
767.66
0
-54.22(-6.60%)
Apr 09, 2012
816.35
825.21
813.14
821.88
0
-5.70(-0.69%)
Apr 05, 2012
822.85
833.53
822.15
827.58
0
+3.76(+0.46%)
Apr 04, 2012
827.49
830.45
816.74
823.82
0
-31.60(-3.69%)
Apr 03, 2012
865.65
868.26
849.90
855.42
0
-15.97(-1.83%)
Apr 02, 2012
861.31
873.39
859.30
871.39
0
-0.62(-0.07%)
Mar 30, 2012
874.37
875.96
864.00
872.02
0
+1.28(+0.15%)
Mar 29, 2012
869.48
874.31
862.81
870.74
0
-8.67(-0.99%)
Mar 28, 2012
886.80
889.26
872.22
879.40
0
+5.16(+0.59%)
Mar 27, 2012
876.79
884.35
871.73
874.25
0
+3.76(+0.43%)
Mar 26, 2012
866.76
871.30
863.18
870.49
0
+15.01(+1.75%)
Mar 23, 2012
853.48
859.82
846.28
855.48
0
-6.29(-0.73%)
Mar 22, 2012
863.40
865.25
856.80
861.77
0
-5.89(-0.68%)
Mar 21, 2012
871.92
874.91
862.35
867.66
0
-22.87(-2.57%)
Mar 20, 2012
887.11
893.89
882.36
890.53
0
-9.24(-1.03%)
Mar 19, 2012
895.76
902.27
892.27
899.77
0
+2.95(+0.33%)
Mar 16, 2012
899.08
903.52
892.77
896.82
0
+9.30(+1.05%)
Mar 15, 2012
882.04
890.71
879.08
887.52
0
+4.01(+0.45%)
Mar 14, 2012
884.21
890.38
878.15
883.51
0
+2.13(+0.24%)
Mar 13, 2012
869.99
882.86
868.69
881.38
0
+17.19(+1.99%)
Mar 12, 2012
865.56
869.92
857.82
864.19
0
-6.53(-0.75%)
Mar 09, 2012
864.46
876.24
861.97
870.72
0
+17.08(+2.00%)
Mar 08, 2012
847.59
855.91
844.77
853.63
0
+10.91(+1.29%)
Mar 07, 2012
839.50
845.10
834.04
842.73
0
+7.59(+0.91%)
Mar 06, 2012
836.46
838.66
829.61
835.14
0
-25.61(-2.98%)
Mar 05, 2012
862.67
866.48
855.98
860.75
0
-18.43(-2.10%)
Mar 02, 2012
884.68
886.93
873.97
879.18
0
-15.93(-1.78%)
Mar 01, 2012
888.93
899.53
886.14
895.11
0
+4.50(+0.50%)
Feb 29, 2012
903.70
908.12
889.98
890.62
0
-16.40(-1.81%)
Feb 28, 2012
899.40
909.29
896.52
907.01
0
+11.49(+1.28%)
Feb 27, 2012
887.78
900.27
884.79
895.52
0
-2.17(-0.24%)
Feb 24, 2012
898.87
903.47
894.57
897.70
0
+13.87(+1.57%)
Feb 23, 2012
875.34
884.83
869.56
883.83
0
+10.52(+1.20%)
Feb 22, 2012
875.54
878.80
869.99
873.31
0
-1.85(-0.21%)
Feb 21, 2012
880.92
883.06
871.50
875.15
0
+0.34(+0.04%)
Feb 17, 2012
874.82
874.82
874.82
0
+13.30(+1.54%)
Feb 16, 2012
846.01
862.66
845.66
861.51
0
+24.93(+2.98%)
Feb 15, 2012
842.30
846.49
834.57
836.59
0
+14.42(+1.75%)
Feb 14, 2012
823.15
825.02
813.91
822.16
0
-10.91(-1.31%)
Feb 13, 2012
833.19
837.11
827.70
833.08
0
+2.96(+0.36%)
Feb 10, 2012
831.96
836.81
824.33
830.11
0
-17.62(-2.08%)
Feb 09, 2012
850.43
853.02
842.27
847.73
0
+2.13(+0.25%)
Feb 08, 2012
842.35
850.34
837.80
845.60
0
+11.16(+1.34%)
Feb 07, 2012
833.70
839.38
821.38
834.44
0
+5.73(+0.69%)
Feb 06, 2012
825.42
831.65
822.03
828.71
0
+9.41(+1.15%)
Feb 03, 2012
802.08
823.61
799.49
819.30
0
+42.39(+5.46%)
Feb 02, 2012
786.69
789.45
769.63
776.92
0
-25.16(-3.14%)
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
.