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 (%)
Jan 31, 2018 1872 1876 1802 1817 0 -74.10(-3.92%)
Jan 30, 2018 1890 1898 1876 1891 0 -9.08(-0.48%)
Jan 29, 2018 1918 1930 1893 1900 0 -27.30(-1.42%)
Jan 26, 2018 1897 1930 1890 1928 0 +35.98(+1.90%)
Jan 25, 2018 1891 1898 1865 1892 0 -14.29(-0.75%)
Jan 24, 2018 1930 1936 1889 1906 0 -23.18(-1.20%)
Jan 23, 2018 1939 1954 1918 1929 0 -11.31(-0.58%)
Jan 22, 2018 1918 1947 1903 1940 0 +25.25(+1.32%)
Jan 19, 2018 1874 1920 1866 1915 0 +50.12(+2.69%)
Jan 18, 2018 1854 1869 1843 1865 0 +10.72(+0.58%)
Jan 17, 2018 1808 1865 1807 1854 0 +44.80(+2.48%)
Jan 16, 2018 1852 1859 1794 1809 0 -28.57(-1.55%)
Jan 12, 2018 1838 1838 1838 1838 0 +21.34(+1.17%)
Jan 11, 2018 1782 1827 1773 1817 0 +33.91(+1.90%)
Jan 10, 2018 1758 1798 1750 1783 0 +12.79(+0.72%)
Jan 09, 2018 1772 1783 1752 1770 0 +4.49(+0.25%)
Jan 08, 2018 1741 1779 1732 1765 0 +21.30(+1.22%)
Jan 05, 2018 1720 1748 1708 1744 0 +38.08(+2.23%)
Jan 04, 2018 1741 1747 1676 1706 0 -25.34(-1.46%)
Jan 03, 2018 1750 1758 1722 1731 0 -19.05(-1.09%)
Jan 02, 2018 1728 1757 1720 1750 0 +18.80(+1.09%)
Dec 29, 2017 1732 1732 1732 1732 0 -4.57(-0.26%)
Dec 28, 2017 1737 1744 1723 1736 0 +4.09(+0.24%)
Dec 27, 2017 1731 1742 1717 1732 0 +3.17(+0.18%)
Dec 26, 2017 1702 1736 1696 1729 0 +23.28(+1.36%)
Dec 22, 2017 1706 1712 1697 1706 0 +0.49(+0.03%)
Dec 21, 2017 1696 1711 1679 1705 0 +10.07(+0.59%)
Dec 20, 2017 1693 1703 1677 1695 0 +19.17(+1.14%)
Dec 19, 2017 1707 1712 1675 1676 0 -30.78(-1.80%)
Dec 18, 2017 1674 1714 1672 1707 0 +42.50(+2.55%)
Dec 15, 2017 1643 1672 1635 1664 0 +36.76(+2.26%)
Dec 14, 2017 1655 1659 1625 1628 0 -18.34(-1.11%)
Dec 13, 2017 1632 1657 1621 1646 0 +19.36(+1.19%)
Dec 12, 2017 1628 1645 1621 1626 0 -2.63(-0.16%)
Dec 11, 2017 1633 1638 1610 1629 0 -7.83(-0.48%)
Dec 08, 2017 1594 1651 1582 1637 0 +53.38(+3.37%)
Dec 07, 2017 1579 1599 1568 1584 0 +12.68(+0.81%)
Dec 06, 2017 1588 1594 1567 1571 0 -24.26(-1.52%)
Dec 05, 2017 1609 1615 1583 1595 0 -13.77(-0.86%)
Dec 04, 2017 1572 1620 1564 1609 0 +52.74(+3.39%)
Dec 01, 2017 1546 1570 1516 1556 0 +13.67(+0.89%)
Nov 30, 2017 1533 1569 1527 1543 0 +11.72(+0.77%)
Nov 29, 2017 1507 1548 1495 1531 0 +25.00(+1.66%)
Nov 28, 2017 1471 1508 1469 1506 0 +31.66(+2.15%)
Nov 27, 2017 1488 1508 1463 1474 0 +3.96(+0.27%)
Nov 24, 2017 1466 1487 1451 1470 0 +10.21(+0.70%)
Nov 22, 2017 1467 1487 1456 1460 0 +11.50(+0.79%)
Nov 21, 2017 1455 1467 1436 1448 0 -3.43(-0.24%)
Nov 20, 2017 1445 1469 1441 1452 0 +11.18(+0.78%)
Nov 17, 2017 1439 1447 1404 1441 0 +14.77(+1.04%)
Nov 16, 2017 1429 1467 1374 1426 0 -40.35(-2.75%)
Nov 15, 2017 1461 1474 1437 1466 0 +0.24(+0.02%)
Nov 14, 2017 1452 1478 1448 1466 0 +4.72(+0.32%)
Nov 13, 2017 1458 1478 1446 1461 0 +2.86(+0.20%)
Nov 10, 2017 1453 1477 1441 1458 0 +8.95(+0.62%)
Nov 09, 2017 1450 1466 1429 1450 0 -9.35(-0.64%)
Nov 08, 2017 1426 1466 1416 1459 0 +30.56(+2.14%)
Nov 07, 2017 1468 1473 1416 1428 0 -34.72(-2.37%)
Nov 06, 2017 1472 1487 1457 1463 0 -12.69(-0.86%)
Nov 03, 2017 1486 1502 1473 1476 0 -13.23(-0.89%)
Nov 02, 2017 1465 1493 1452 1489 0 +27.82(+1.90%)
Nov 01, 2017 1466 1475 1448 1461 0 -0.18(-0.01%)
Oct 31, 2017 1454 1475 1449 1461 0 +11.03(+0.76%)
Oct 30, 2017 1451 1461 1439 1450 0 -2.52(-0.17%)
Oct 27, 2017 1456 1462 1428 1453 0 -16.98(-1.16%)
Oct 26, 2017 1453 1486 1447 1470 0 +13.94(+0.96%)
Oct 25, 2017 1487 1493 1443 1456 0 -31.66(-2.13%)
Oct 24, 2017 1479 1502 1468 1488 0 +20.88(+1.42%)
Oct 23, 2017 1468 1482 1463 1467 0 +3.19(+0.22%)
Oct 20, 2017 1464 1471 1451 1463 0 +8.29(+0.57%)
Oct 19, 2017 1446 1462 1436 1455 0 +2.30(+0.16%)
Oct 18, 2017 1434 1461 1430 1453 0 +23.09(+1.61%)
Oct 17, 2017 1431 1446 1418 1430 0 -5.00(-0.35%)
Oct 16, 2017 1437 1449 1425 1435 0 -5.75(-0.40%)
Oct 13, 2017 1445 1448 1415 1440 0 +0.40(+0.03%)
Oct 12, 2017 1448 1452 1421 1440 0 -8.06(-0.56%)
Oct 11, 2017 1489 1495 1440 1448 0 -42.97(-2.88%)
Oct 10, 2017 1518 1523 1485 1491 0 -39.08(-2.55%)
Oct 09, 2017 1530 1542 1518 1530 0 +2.89(+0.19%)
Oct 06, 2017 1497 1534 1493 1527 0 +24.26(+1.61%)
Oct 05, 2017 1500 1518 1493 1503 0 +9.29(+0.62%)
Oct 04, 2017 1489 1504 1483 1494 0 +3.90(+0.26%)
Oct 03, 2017 1502 1515 1487 1490 0 -13.76(-0.92%)
Oct 02, 2017 1498 1513 1490 1504 0 +9.10(+0.61%)
Sep 29, 2017 1491 1502 1478 1495 0 +8.19(+0.55%)
Sep 28, 2017 1477 1497 1468 1486 0 +4.19(+0.28%)
Sep 27, 2017 1436 1489 1431 1482 0 +47.09(+3.28%)
Sep 26, 2017 1425 1442 1411 1435 0 +11.66(+0.82%)
Sep 25, 2017 1409 1437 1405 1423 0 +10.50(+0.74%)
Sep 22, 2017 1407 1435 1404 1413 0 +1.45(+0.10%)
Sep 21, 2017 1377 1422 1375 1411 0 +28.31(+2.05%)
Sep 20, 2017 1382 1389 1370 1383 0 -4.69(-0.34%)
Sep 19, 2017 1460 1474 1360 1388 0 -98.04(-6.60%)
Sep 18, 2017 1515 1518 1480 1486 0 -26.98(-1.78%)
Sep 15, 2017 1509 1519 1498 1513 0 +6.92(+0.46%)
Sep 14, 2017 1505 1513 1489 1506 0 -5.48(-0.36%)
Sep 13, 2017 1469 1514 1464 1511 0 +43.45(+2.96%)
Sep 12, 2017 1452 1480 1447 1468 0 +20.45(+1.41%)
Sep 11, 2017 1444 1451 1432 1448 0 +11.31(+0.79%)
Sep 08, 2017 1443 1452 1424 1436 0 -6.03(-0.42%)
Sep 07, 2017 1433 1450 1421 1442 0 +8.53(+0.59%)
Sep 06, 2017 1431 1437 1408 1434 0 +12.48(+0.88%)
Sep 05, 2017 1400 1426 1396 1421 0 +17.55(+1.25%)
Sep 01, 2017 1398 1415 1385 1404 0 +10.15(+0.73%)
Aug 31, 2017 1401 1404 1378 1394 0 -2.39(-0.17%)
Aug 30, 2017 1421 1427 1378 1396 0 -21.45(-1.51%)
Aug 29, 2017 1489 1507 1409 1417 0 -166.83(-10.53%)
Aug 28, 2017 1587 1598 1565 1584 0 +10.48(+0.67%)
Aug 25, 2017 1576 1590 1558 1574 0 -13.62(-0.86%)
Aug 24, 2017 1606 1625 1574 1587 0 -4.05(-0.25%)
Aug 23, 2017 1578 1601 1572 1591 0 +6.27(+0.40%)
Aug 22, 2017 1563 1587 1562 1585 0 +35.36(+2.28%)
Aug 21, 2017 1530 1559 1527 1550 0 +18.80(+1.23%)
Aug 18, 2017 1541 1547 1525 1531 0 -12.23(-0.79%)
Aug 17, 2017 1556 1569 1542 1543 0 -20.03(-1.28%)
Aug 16, 2017 1543 1572 1528 1563 0 +39.06(+2.56%)
Aug 15, 2017 1566 1569 1521 1524 0 -46.08(-2.93%)
Aug 14, 2017 1569 1577 1560 1570 0 +14.85(+0.95%)
Aug 11, 2017 1543 1568 1542 1555 0 +9.58(+0.62%)
Aug 10, 2017 1572 1573 1544 1546 0 -35.27(-2.23%)
Aug 09, 2017 1583 1602 1569 1581 0 -10.39(-0.65%)
Aug 08, 2017 1600 1615 1588 1591 0 -7.48(-0.47%)
Aug 07, 2017 1568 1601 1564 1599 0 +35.06(+2.24%)
Aug 04, 2017 1553 1571 1549 1564 0 +16.25(+1.05%)
Aug 03, 2017 1538 1567 1534 1548 0 +9.86(+0.64%)
Aug 02, 2017 1542 1557 1512 1538 0 -3.73(-0.24%)
Aug 01, 2017 1527 1550 1518 1542 0 +20.19(+1.33%)
Jul 31, 2017 1509 1535 1503 1521 0 +14.14(+0.94%)
Jul 28, 2017 1498 1515 1492 1507 0 +11.42(+0.76%)
Jul 27, 2017 1456 1501 1449 1496 0 +36.82(+2.52%)
Jul 26, 2017 1458 1468 1444 1459 0 +4.51(+0.31%)
Jul 25, 2017 1450 1469 1443 1454 0 +16.67(+1.16%)
Jul 24, 2017 1420 1450 1418 1438 0 +14.30(+1.00%)
Jul 21, 2017 1407 1435 1400 1423 0 +1.80(+0.13%)
Jul 20, 2017 1470 1474 1399 1422 0 -51.18(-3.47%)
Jul 19, 2017 1469 1483 1464 1473 0 +12.47(+0.85%)
Jul 18, 2017 1465 1479 1454 1460 0 -4.37(-0.30%)
Jul 17, 2017 1441 1477 1439 1465 0 +20.67(+1.43%)
Jul 14, 2017 1441 1474 1436 1444 0 +12.20(+0.85%)
Jul 13, 2017 1409 1439 1405 1432 0 +32.57(+2.33%)
Jul 12, 2017 1418 1422 1392 1399 0 -8.12(-0.58%)
Jul 11, 2017 1421 1430 1390 1407 0 -10.81(-0.76%)
Jul 10, 2017 1439 1448 1392 1418 0 -79.34(-5.30%)
Jul 07, 2017 1490 1505 1483 1498 0 +9.64(+0.65%)
Jul 06, 2017 1502 1508 1483 1488 0 -18.36(-1.22%)
Jul 05, 2017 1529 1543 1502 1506 0 -26.15(-1.71%)
Jul 03, 2017 1506 1540 1502 1532 0 +40.62(+2.72%)
Jun 30, 2017 1498 1511 1488 1492 0 +2.04(+0.14%)
Jun 29, 2017 1479 1493 1465 1490 0 +13.45(+0.91%)
Jun 28, 2017 1469 1492 1465 1476 0 +15.77(+1.08%)
Jun 27, 2017 1463 1484 1455 1461 0 -0.80(-0.05%)
Jun 26, 2017 1445 1469 1442 1461 0 +27.67(+1.93%)
Jun 23, 2017 1427 1441 1421 1434 0 +1.76(+0.12%)
Jun 22, 2017 1430 1445 1418 1432 0 +1.41(+0.10%)
Jun 21, 2017 1433 1443 1419 1431 0 +2.42(+0.17%)
Jun 20, 2017 1454 1458 1424 1428 0 -24.79(-1.71%)
Jun 19, 2017 1455 1463 1438 1453 0 +7.39(+0.51%)
Jun 16, 2017 1459 1469 1433 1445 0 -26.11(-1.77%)
Jun 15, 2017 1477 1485 1450 1472 0 -23.01(-1.54%)
Jun 14, 2017 1500 1507 1471 1495 0 -13.09(-0.87%)
Jun 13, 2017 1484 1517 1477 1508 0 +16.46(+1.10%)
Jun 12, 2017 1509 1517 1480 1491 0 -22.11(-1.46%)
Jun 09, 2017 1527 1543 1500 1513 0 -16.21(-1.06%)
Jun 08, 2017 1534 1558 1524 1530 0 -9.12(-0.59%)
Jun 07, 2017 1523 1546 1518 1539 0 +22.40(+1.48%)
Jun 06, 2017 1538 1543 1511 1516 0 -28.49(-1.84%)
Jun 05, 2017 1548 1554 1531 1545 0 -4.03(-0.26%)
Jun 02, 2017 1561 1566 1533 1549 0 -12.25(-0.78%)
Jun 01, 2017 1534 1564 1529 1561 0 +26.34(+1.72%)
May 31, 2017 1534 1540 1513 1535 0 +2.26(+0.15%)
May 30, 2017 1519 1550 1515 1532 0 +10.05(+0.66%)
May 26, 2017 1552 1566 1511 1522 0 -58.58(-3.71%)
May 25, 2017 1501 1599 1467 1581 0 +237.77(+17.70%)
May 24, 2017 1366 1377 1336 1343 0 -24.00(-1.76%)
May 23, 2017 1386 1393 1356 1367 0 -14.31(-1.04%)
May 22, 2017 1381 1393 1374 1382 0 +5.87(+0.43%)
May 19, 2017 1363 1381 1351 1376 0 +18.47(+1.36%)
May 18, 2017 1364 1377 1349 1357 0 -1.49(-0.11%)
May 17, 2017 1392 1396 1357 1359 0 -33.88(-2.43%)
May 16, 2017 1376 1394 1363 1393 0 +14.91(+1.08%)
May 15, 2017 1380 1392 1372 1378 0 +3.46(+0.25%)
May 12, 2017 1393 1396 1366 1374 0 -24.28(-1.74%)
May 11, 2017 1398 1408 1379 1398 0 -5.40(-0.38%)
May 10, 2017 1395 1411 1388 1404 0 +11.02(+0.79%)
May 09, 2017 1391 1400 1386 1393 0 +4.06(+0.29%)
May 08, 2017 1385 1395 1381 1389 0 +7.50(+0.54%)
May 05, 2017 1368 1383 1363 1381 0 +20.44(+1.50%)
May 04, 2017 1382 1387 1356 1361 0 -20.64(-1.49%)
May 03, 2017 1369 1385 1363 1381 0 +6.63(+0.48%)
May 02, 2017 1370 1382 1362 1375 0 +5.88(+0.43%)
May 01, 2017 1381 1386 1365 1369 0 -7.06(-0.51%)
Apr 28, 2017 1392 1394 1366 1376 0 -14.41(-1.04%)
Apr 27, 2017 1392 1403 1379 1390 0 -1.39(-0.10%)
Apr 26, 2017 1377 1403 1375 1392 0 +18.04(+1.31%)
Apr 25, 2017 1384 1393 1351 1374 0 +18.54(+1.37%)
Apr 24, 2017 1353 1364 1342 1355 0 +13.02(+0.97%)
Apr 21, 2017 1339 1350 1326 1342 0 +2.70(+0.20%)
Apr 20, 2017 1322 1350 1319 1340 0 +28.41(+2.17%)
Apr 19, 2017 1297 1329 1295 1311 0 +18.35(+1.42%)
Apr 18, 2017 1288 1312 1281 1293 0 +4.09(+0.32%)
Apr 17, 2017 1288 1293 1276 1289 0 +5.64(+0.44%)
Apr 13, 2017 1281 1295 1278 1283 0 +1.48(+0.12%)
Apr 12, 2017 1290 1291 1278 1282 0 -7.82(-0.61%)
Apr 11, 2017 1284 1293 1273 1289 0 +5.53(+0.43%)
Apr 10, 2017 1280 1300 1277 1284 0 +9.50(+0.75%)
Apr 07, 2017 1271 1280 1261 1274 0 +2.99(+0.24%)
Apr 06, 2017 1278 1292 1267 1271 0 +2.40(+0.19%)
Apr 05, 2017 1291 1298 1266 1269 0 -17.44(-1.36%)
Apr 04, 2017 1279 1293 1272 1286 0 +7.70(+0.60%)
Apr 03, 2017 1296 1300 1274 1279 0 -17.67(-1.36%)
Mar 31, 2017 1278 1302 1274 1296 0 +14.48(+1.13%)
Mar 30, 2017 1262 1288 1256 1282 0 +18.61(+1.47%)
Mar 29, 2017 1244 1270 1240 1263 0 +22.78(+1.84%)
Mar 28, 2017 1218 1243 1211 1240 0 +23.82(+1.96%)
Mar 27, 2017 1186 1224 1179 1217 0 +32.01(+2.70%)
Mar 24, 2017 1183 1197 1176 1185 0 -15.84(-1.32%)
Mar 23, 2017 1208 1219 1197 1201 0 -9.25(-0.76%)
Mar 22, 2017 1187 1214 1178 1210 0 +21.31(+1.79%)
Mar 21, 2017 1224 1227 1177 1188 0 -33.58(-2.75%)
Mar 20, 2017 1223 1233 1207 1222 0 -8.28(-0.67%)
Mar 17, 2017 1207 1232 1201 1230 0 +28.76(+2.39%)
Mar 16, 2017 1200 1212 1189 1202 0 +1.14(+0.09%)
Mar 15, 2017 1191 1205 1181 1200 0 +3.22(+0.27%)
Mar 14, 2017 1203 1210 1184 1197 0 -8.63(-0.72%)
Mar 13, 2017 1207 1216 1194 1206 0 -4.86(-0.40%)
Mar 10, 2017 1210 1221 1200 1211 0 +0.57(+0.05%)
Mar 09, 2017 1216 1223 1205 1210 0 -6.43(-0.53%)
Mar 08, 2017 1204 1228 1199 1217 0 +12.49(+1.04%)
Mar 07, 2017 1189 1210 1184 1204 0 +12.21(+1.02%)
Mar 06, 2017 1211 1211 1189 1192 0 -19.72(-1.63%)
Mar 03, 2017 1214 1220 1200 1212 0 -4.51(-0.37%)
Mar 02, 2017 1157 1225 1155 1216 0 +60.19(+5.21%)
Mar 01, 2017 1166 1176 1142 1156 0 -42.46(-3.54%)
Feb 28, 2017 1243 1245 1182 1198 0 -58.14(-4.63%)
Feb 27, 2017 1242 1265 1235 1256 0 +16.27(+1.31%)
Feb 24, 2017 1210 1249 1204 1240 0 +30.11(+2.49%)
Feb 23, 2017 1249 1252 1204 1210 0 -36.19(-2.90%)
Feb 22, 2017 1254 1258 1240 1246 0 -6.26(-0.50%)
Feb 21, 2017 1244 1256 1236 1253 0 +20.06(+1.63%)
Feb 17, 2017 1232 1232 1232 1232 0 -2.50(-0.20%)
Feb 16, 2017 1248 1258 1228 1235 0 -14.54(-1.16%)
Feb 15, 2017 1239 1257 1233 1250 0 +13.55(+1.10%)
Feb 14, 2017 1206 1241 1205 1236 0 +31.59(+2.62%)
Feb 13, 2017 1228 1234 1203 1204 0 -17.19(-1.41%)
Feb 10, 2017 1228 1231 1210 1222 0 +0.00(+0.00%)
Feb 09, 2017 1202 1231 1196 1222 0 +24.27(+2.03%)
Feb 08, 2017 1190 1198 1180 1197 0 +9.99(+0.84%)
Feb 07, 2017 1201 1207 1184 1187 0 -9.95(-0.83%)
Feb 06, 2017 1215 1226 1193 1197 0 -17.69(-1.46%)
Feb 03, 2017 1207 1228 1201 1215 0 +12.10(+1.01%)
Feb 02, 2017 1205 1220 1199 1203 0 -3.44(-0.29%)
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.