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 (%)
Oct 31, 2013 1514 1533 1482 1515 0 -8.02(-0.53%)
Oct 30, 2013 1533 1544 1510 1523 0 -4.57(-0.30%)
Oct 29, 2013 1517 1534 1486 1527 0 +8.95(+0.59%)
Oct 28, 2013 1528 1552 1512 1518 0 -5.00(-0.33%)
Oct 25, 2013 1528 1552 1510 1523 0 -1.27(-0.08%)
Oct 24, 2013 1518 1538 1510 1524 0 +9.10(+0.60%)
Oct 23, 2013 1522 1533 1500 1515 0 -15.75(-1.03%)
Oct 22, 2013 1532 1552 1512 1531 0 +1.10(+0.07%)
Oct 21, 2013 1530 1542 1507 1530 0 +3.54(+0.23%)
Oct 18, 2013 1520 1536 1497 1526 0 +13.62(+0.90%)
Oct 17, 2013 1483 1517 1470 1513 0 +32.45(+2.19%)
Oct 16, 2013 1463 1496 1456 1480 0 +30.70(+2.12%)
Oct 15, 2013 1438 1477 1424 1450 0 +16.86(+1.18%)
Oct 14, 2013 1409 1436 1401 1433 0 +13.37(+0.94%)
Oct 11, 2013 1407 1434 1400 1419 0 +3.49(+0.25%)
Oct 10, 2013 1371 1430 1369 1416 0 +85.34(+6.41%)
Oct 09, 2013 1314 1342 1283 1331 0 +19.85(+1.51%)
Oct 08, 2013 1348 1371 1303 1311 0 -34.70(-2.58%)
Oct 07, 2013 1370 1379 1345 1346 0 -38.73(-2.80%)
Oct 04, 2013 1359 1393 1346 1384 0 +25.05(+1.84%)
Oct 03, 2013 1367 1378 1322 1359 0 -6.81(-0.50%)
Oct 02, 2013 1366 1376 1347 1366 0 -10.74(-0.78%)
Oct 01, 2013 1351 1386 1348 1377 0 +13.41(+0.98%)
Sep 27, 2013 1380 1392 1358 1363 0 -24.50(-1.77%)
Sep 26, 2013 1382 1407 1371 1388 0 +10.85(+0.79%)
Sep 25, 2013 1387 1395 1362 1377 0 -7.47(-0.54%)
Sep 24, 2013 1388 1409 1371 1384 0 -1.92(-0.14%)
Sep 23, 2013 1383 1400 1361 1386 0 +9.32(+0.68%)
Sep 20, 2013 1415 1419 1374 1377 0 -36.92(-2.61%)
Sep 19, 2013 1419 1424 1400 1414 0 +5.26(+0.37%)
Sep 18, 2013 1414 1426 1381 1409 0 -9.24(-0.65%)
Sep 17, 2013 1403 1428 1394 1418 0 +22.03(+1.58%)
Sep 16, 2013 1416 1429 1390 1396 0 -6.68(-0.48%)
Sep 13, 2013 1367 1413 1362 1403 0 +36.93(+2.70%)
Sep 12, 2013 1381 1384 1352 1366 0 -14.22(-1.03%)
Sep 11, 2013 1377 1392 1358 1380 0 -0.50(-0.04%)
Sep 10, 2013 1363 1384 1351 1380 0 +25.02(+1.85%)
Sep 09, 2013 1355 1378 1345 1355 0 +9.58(+0.71%)
Sep 06, 2013 1383 1387 1332 1346 0 -38.33(-2.77%)
Sep 05, 2013 1367 1400 1361 1384 0 -0.70(-0.05%)
Sep 04, 2013 1385 1413 1374 1385 0 +1.05(+0.08%)
Sep 03, 2013 1377 1397 1369 1384 0 +23.98(+1.76%)
Aug 30, 2013 1360 1360 1360 0 -17.11(-1.24%)
Aug 29, 2013 1355 1392 1349 1377 0 +22.04(+1.63%)
Aug 28, 2013 1325 1368 1320 1355 0 +31.24(+2.36%)
Aug 27, 2013 1353 1362 1317 1324 0 -48.89(-3.56%)
Aug 26, 2013 1342 1389 1338 1373 0 +30.81(+2.30%)
Aug 23, 2013 1350 1368 1328 1342 0 -7.00(-0.52%)
Aug 22, 2013 1332 1386 1313 1349 0 +68.15(+5.32%)
Aug 21, 2013 1305 1318 1273 1281 0 -29.69(-2.27%)
Aug 20, 2013 1294 1317 1265 1310 0 +94.31(+7.76%)
Aug 19, 2013 1216 1238 1207 1216 0 +3.60(+0.30%)
Aug 16, 2013 1221 1246 1206 1212 0 -11.89(-0.97%)
Aug 15, 2013 1240 1252 1215 1224 0 -32.44(-2.58%)
Aug 14, 2013 1246 1279 1232 1257 0 +12.17(+0.98%)
Aug 13, 2013 1246 1252 1226 1244 0 +0.67(+0.05%)
Aug 12, 2013 1224 1262 1220 1244 0 +12.23(+0.99%)
Aug 09, 2013 1234 1250 1218 1232 0 -4.92(-0.40%)
Aug 08, 2013 1213 1249 1208 1237 0 +21.75(+1.79%)
Aug 07, 2013 1236 1242 1200 1215 0 -29.73(-2.39%)
Aug 06, 2013 1253 1265 1225 1244 0 -7.52(-0.60%)
Aug 05, 2013 1253 1271 1243 1252 0 -2.56(-0.20%)
Aug 02, 2013 1229 1262 1205 1255 0 +15.81(+1.28%)
Aug 01, 2013 1225 1254 1219 1239 0 +21.57(+1.77%)
Jul 31, 2013 1185 1228 1183 1217 0 +35.32(+2.99%)
Jul 30, 2013 1160 1190 1153 1182 0 +24.21(+2.09%)
Jul 29, 2013 1174 1181 1146 1158 0 -21.07(-1.79%)
Jul 26, 2013 1167 1185 1152 1179 0 +3.74(+0.32%)
Jul 25, 2013 1145 1176 1142 1175 0 +29.38(+2.56%)
Jul 24, 2013 1144 1164 1135 1146 0 +5.50(+0.48%)
Jul 23, 2013 1151 1158 1134 1140 0 -4.57(-0.40%)
Jul 22, 2013 1136 1153 1124 1145 0 +7.37(+0.65%)
Jul 19, 2013 1142 1150 1126 1137 0 -0.61(-0.05%)
Jul 18, 2013 1133 1148 1124 1138 0 +8.03(+0.71%)
Jul 17, 2013 1151 1156 1127 1130 0 -16.40(-1.43%)
Jul 16, 2013 1155 1162 1126 1146 0 -8.77(-0.76%)
Jul 15, 2013 1152 1165 1141 1155 0 +3.48(+0.30%)
Jul 12, 2013 1133 1157 1121 1152 0 +18.81(+1.66%)
Jul 11, 2013 1126 1144 1112 1133 0 +20.90(+1.88%)
Jul 10, 2013 1140 1142 1097 1112 0 -31.75(-2.78%)
Jul 09, 2013 1153 1165 1133 1144 0 -5.43(-0.47%)
Jul 08, 2013 1149 1163 1138 1149 0 +6.06(+0.53%)
Jul 05, 2013 1137 1150 1118 1143 0 +12.09(+1.07%)
Jul 03, 2013 1131 1131 1131 0 +17.24(+1.55%)
Jul 02, 2013 1135 1143 1096 1114 0 -20.65(-1.82%)
Jul 01, 2013 1089 1141 1081 1134 0 +58.06(+5.39%)
Jun 28, 2013 1077 1099 1066 1076 0 +17.71(+1.67%)
Jun 26, 2013 1050 1063 1033 1059 0 +13.66(+1.31%)
Jun 25, 2013 1040 1054 1027 1045 0 +14.46(+1.40%)
Jun 24, 2013 1037 1046 1014 1030 0 -23.37(-2.22%)
Jun 21, 2013 1063 1075 1040 1054 0 -2.78(-0.26%)
Jun 20, 2013 1071 1084 1039 1057 0 -12.42(-1.16%)
Jun 19, 2013 1073 1085 1063 1069 0 -8.07(-0.75%)
Jun 18, 2013 1057 1081 1043 1077 0 +16.54(+1.56%)
Jun 17, 2013 1054 1070 1044 1061 0 +11.57(+1.10%)
Jun 14, 2013 1064 1081 1039 1049 0 -6.56(-0.62%)
Jun 13, 2013 1028 1062 1022 1056 0 +25.07(+2.43%)
Jun 12, 2013 1068 1071 1026 1030 0 -36.98(-3.46%)
Jun 11, 2013 1054 1082 1045 1067 0 +14.37(+1.36%)
Jun 10, 2013 1048 1074 1030 1053 0 +5.84(+0.56%)
Jun 07, 2013 1049 1066 1031 1047 0 +6.86(+0.66%)
Jun 06, 2013 1025 1051 1005 1040 0 +24.55(+2.42%)
Jun 05, 2013 1022 1045 1006 1016 0 -12.73(-1.24%)
Jun 04, 2013 1018 1053 1010 1029 0 +8.10(+0.79%)
Jun 03, 2013 1027 1045 994.39 1020 0 +8.35(+0.83%)
May 31, 2013 1013 1039 1006 1012 0 -10.38(-1.02%)
May 30, 2013 991.29 1034 990.67 1022 0 +32.82(+3.32%)
May 29, 2013 975.80 995.42 967.87 989.64 0 +7.12(+0.72%)
May 28, 2013 978.89 1003 966.95 982.52 0 +17.19(+1.78%)
May 24, 2013 965.33 965.33 965.33 0 -33.04(-3.31%)
May 23, 2013 974.56 1007 962.24 998.37 0 +14.22(+1.45%)
May 22, 2013 988.77 1019 969.25 984.14 0 -6.96(-0.70%)
May 21, 2013 1016 1042 967.34 991.11 0 -39.62(-3.84%)
May 20, 2013 1040 1053 1020 1031 0 -10.43(-1.00%)
May 17, 2013 1007 1045 1005 1041 0 +37.85(+3.77%)
May 16, 2013 1018 1022 995.18 1003 0 -20.27(-1.98%)
May 15, 2013 1021 1034 1006 1024 0 +31.37(+3.16%)
May 13, 2013 991.03 1002 980.54 992.22 0 +2.61(+0.26%)
May 10, 2013 983.81 1003 968.24 989.60 0 +8.74(+0.89%)
May 09, 2013 978.96 998.34 972.05 980.86 0 +1.19(+0.12%)
May 08, 2013 991.75 1012 973.97 979.67 0 -13.01(-1.31%)
May 07, 2013 1000 1005 984.13 992.68 0 -2.27(-0.23%)
May 06, 2013 992.20 1004 974.74 994.95 0 +0.83(+0.08%)
May 03, 2013 987.88 996.27 975.57 994.12 0 +14.11(+1.44%)
May 02, 2013 959.10 983.49 953.38 980.01 0 +21.66(+2.26%)
May 01, 2013 957.91 976.30 942.31 958.36 0 -6.18(-0.64%)
Apr 30, 2013 957.08 990.14 952.18 964.53 0 +39.73(+4.30%)
Apr 29, 2013 914.49 934.62 903.50 924.80 0 +14.45(+1.59%)
Apr 26, 2013 920.31 928.69 904.88 910.35 0 -12.90(-1.40%)
Apr 25, 2013 913.76 932.63 907.74 923.25 0 +10.72(+1.18%)
Apr 24, 2013 911.86 930.27 895.48 912.52 0 +3.03(+0.33%)
Apr 23, 2013 892.83 915.89 888.08 909.49 0 +19.50(+2.19%)
Apr 22, 2013 881.28 903.78 866.05 889.99 0 +6.74(+0.76%)
Apr 19, 2013 876.01 894.36 864.84 883.25 0 +11.16(+1.28%)
Apr 18, 2013 885.90 895.93 864.46 872.09 0 -11.15(-1.26%)
Apr 17, 2013 878.53 891.73 865.64 883.24 0 -4.08(-0.46%)
Apr 16, 2013 867.74 890.55 862.05 887.32 0 +22.50(+2.60%)
Apr 15, 2013 899.35 908.85 855.04 864.81 0 -38.98(-4.31%)
Apr 12, 2013 900.83 911.47 880.50 903.79 0 +1.19(+0.13%)
Apr 11, 2013 898.44 922.05 883.95 902.61 0 -0.00(-0.00%)
Apr 10, 2013 921.30 925.71 887.31 902.61 0 -17.06(-1.86%)
Apr 09, 2013 918.74 932.56 907.94 919.67 0 -5.84(-0.63%)
Apr 08, 2013 917.45 941.21 895.27 925.51 0 +7.03(+0.77%)
Apr 05, 2013 899.53 922.03 883.10 918.48 0 +8.56(+0.94%)
Apr 04, 2013 829.93 925.28 821.90 909.92 0 +83.18(+10.06%)
Apr 03, 2013 832.32 845.58 817.18 826.74 0 +6.30(+0.77%)
Apr 02, 2013 819.24 836.39 808.35 820.44 0 +3.72(+0.46%)
Apr 01, 2013 816.05 839.67 800.86 816.72 0 +0.74(+0.09%)
Mar 28, 2013 815.98 815.98 815.98 0 +12.57(+1.56%)
Mar 27, 2013 806.48 820.11 791.85 803.41 0 -12.92(-1.58%)
Mar 26, 2013 820.59 830.55 798.70 816.33 0 -4.21(-0.51%)
Mar 25, 2013 819.32 834.85 805.88 820.54 0 +5.81(+0.71%)
Mar 22, 2013 810.03 822.88 789.20 814.74 0 +8.69(+1.08%)
Mar 21, 2013 819.32 831.58 800.13 806.04 0 -16.79(-2.04%)
Mar 20, 2013 808.90 834.18 803.90 822.83 0 +22.56(+2.82%)
Mar 19, 2013 798.84 809.70 783.68 800.27 0 -2.79(-0.35%)
Mar 18, 2013 777.87 808.56 776.34 803.06 0 +16.92(+2.15%)
Mar 15, 2013 786.45 795.72 771.82 786.13 0 +1.72(+0.22%)
Mar 14, 2013 773.79 791.00 767.50 784.41 0 +11.74(+1.52%)
Mar 13, 2013 753.37 781.53 751.75 772.67 0 +19.71(+2.62%)
Mar 12, 2013 750.27 762.17 742.82 752.96 0 +6.19(+0.83%)
Mar 11, 2013 741.64 755.69 728.84 746.77 0 +5.90(+0.80%)
Mar 08, 2013 726.34 755.53 716.03 740.87 0 +20.00(+2.77%)
Mar 07, 2013 708.62 726.02 699.39 720.87 0 +13.96(+1.97%)
Mar 06, 2013 720.36 727.00 683.21 706.91 0 +7.93(+1.13%)
Mar 05, 2013 689.43 704.46 677.98 698.98 0 +17.07(+2.50%)
Mar 04, 2013 666.77 694.81 659.83 681.92 0 +12.09(+1.80%)
Mar 01, 2013 676.63 684.42 643.47 669.83 0 +10.80(+1.64%)
Feb 28, 2013 667.96 672.97 644.24 659.02 0 -7.38(-1.11%)
Feb 27, 2013 650.37 670.49 648.17 666.41 0 +12.85(+1.97%)
Feb 26, 2013 662.41 673.96 636.34 653.55 0 -13.67(-2.05%)
Feb 22, 2013 676.15 679.70 662.88 667.22 0 -7.90(-1.17%)
Feb 21, 2013 680.39 688.87 658.30 675.12 0 -4.08(-0.60%)
Feb 20, 2013 695.21 699.92 670.89 679.20 0 +6.86(+1.02%)
Feb 15, 2013 672.34 672.34 672.34 0 +20.91(+3.21%)
Feb 14, 2013 639.99 670.90 635.18 651.44 0 +8.50(+1.32%)
Feb 13, 2013 649.96 668.72 611.86 642.94 0 -4.36(-0.67%)
Feb 12, 2013 654.71 657.41 637.94 647.30 0 -6.50(-0.99%)
Feb 11, 2013 643.19 659.41 638.38 653.80 0 +10.68(+1.66%)
Feb 08, 2013 644.60 653.96 632.97 643.12 0 +1.17(+0.18%)
Feb 07, 2013 646.01 652.52 630.88 641.95 0 -4.14(-0.64%)
Feb 06, 2013 639.84 647.74 625.75 646.09 0 +4.66(+0.73%)
Feb 04, 2013 639.82 654.20 629.46 641.43 0 -0.74(-0.12%)
Feb 01, 2013 644.47 651.62 626.89 642.17 0 +9.31(+1.47%)
Jan 31, 2013 620.07 640.70 608.43 632.86 0 +9.59(+1.54%)
Jan 30, 2013 630.39 634.95 620.46 623.27 0 -7.12(-1.13%)
Jan 29, 2013 629.75 638.22 620.67 630.39 0 -0.45(-0.07%)
Jan 28, 2013 628.66 638.40 620.31 630.84 0 +11.27(+1.82%)
Jan 25, 2013 612.01 624.14 605.24 619.57 0 +10.99(+1.81%)
Jan 24, 2013 602.85 613.62 601.58 608.59 0 +3.17(+0.52%)
Jan 23, 2013 602.73 615.45 596.27 605.42 0 +0.61(+0.10%)
Jan 22, 2013 594.82 614.91 588.96 604.80 0 +10.20(+1.72%)
Jan 18, 2013 594.61 594.61 594.61 0 +3.64(+0.62%)
Jan 17, 2013 593.75 602.33 585.97 590.97 0 +0.87(+0.15%)
Jan 16, 2013 582.54 595.11 580.30 590.10 0 +9.08(+1.56%)
Jan 15, 2013 578.49 584.84 570.72 581.02 0 +0.08(+0.01%)
Jan 14, 2013 572.77 589.47 564.56 580.94 0 +2.26(+0.39%)
Jan 12, 2013 548.14 583.02 543.09 578.68 0 +0.00(+0.00%)
Jan 11, 2013 548.14 583.02 543.09 578.68 0 +48.34(+9.12%)
Jan 10, 2013 520.02 534.89 514.48 530.34 0 +16.66(+3.24%)
Jan 09, 2013 525.46 528.63 508.19 513.68 0 -10.18(-1.94%)
Jan 08, 2013 530.64 540.22 517.75 523.86 0 -21.33(-3.91%)
Jan 07, 2013 543.09 549.76 533.60 545.19 0 -0.02(-0.00%)
Jan 04, 2013 538.43 549.71 535.50 545.21 0 +7.27(+1.35%)
Jan 03, 2013 547.89 557.58 530.17 537.94 0 -9.31(-1.70%)
Jan 02, 2013 549.40 553.28 538.60 547.25 0 +4.86(+0.90%)
Dec 31, 2012 542.39 542.39 542.39 0 +17.72(+3.38%)
Dec 28, 2012 526.40 531.02 520.93 524.67 0 -6.83(-1.28%)
Dec 27, 2012 534.19 535.60 516.95 531.49 0 -1.83(-0.34%)
Dec 26, 2012 544.12 549.44 529.25 533.32 0 -8.94(-1.65%)
Dec 24, 2012 542.27 542.27 542.27 0 -2.15(-0.39%)
Dec 21, 2012 550.20 554.19 538.65 544.41 0 -11.67(-2.10%)
Dec 20, 2012 565.11 570.51 549.04 556.09 0 -10.15(-1.79%)
Dec 19, 2012 572.56 577.43 559.64 566.24 0 -4.37(-0.76%)
Dec 18, 2012 573.90 578.56 563.88 570.61 0 -0.03(-0.01%)
Dec 17, 2012 564.86 573.05 560.50 570.64 0 +8.02(+1.43%)
Dec 14, 2012 566.73 577.54 547.34 562.62 0 -43.60(-7.19%)
Dec 13, 2012 601.59 620.79 594.28 606.22 0 +40.54(+7.17%)
Dec 12, 2012 564.00 574.13 556.89 565.68 0 +2.16(+0.38%)
Dec 11, 2012 568.47 573.80 556.67 563.52 0 -3.87(-0.68%)
Dec 10, 2012 552.11 571.35 546.21 567.38 0 +9.19(+1.65%)
Dec 07, 2012 560.44 571.43 548.05 558.20 0 -1.92(-0.34%)
Dec 06, 2012 549.45 565.72 546.67 560.12 0 +11.65(+2.12%)
Dec 05, 2012 552.12 561.74 542.44 548.47 0 -3.20(-0.58%)
Dec 04, 2012 566.15 573.05 546.82 551.68 0 -24.13(-4.19%)
Nov 30, 2012 571.51 580.10 561.12 575.81 0 +3.91(+0.68%)
Nov 29, 2012 581.88 589.04 559.37 571.90 0 -10.17(-1.75%)
Nov 28, 2012 569.43 585.62 563.31 582.07 0 +9.42(+1.65%)
Nov 27, 2012 564.91 591.32 559.73 572.65 0 +7.99(+1.41%)
Nov 26, 2012 550.65 570.93 544.09 564.66 0 +13.24(+2.40%)
Nov 24, 2012 555.33 565.03 546.17 551.42 0 +0.00(+0.00%)
Nov 23, 2012 555.33 565.03 546.17 551.42 0 +2.32(+0.42%)
Nov 21, 2012 549.10 549.10 549.10 0 -3.20(-0.58%)
Nov 20, 2012 566.44 573.85 540.44 552.29 0 -33.59(-5.73%)
Nov 19, 2012 593.20 600.64 575.61 585.88 0 +7.83(+1.36%)
Nov 16, 2012 601.07 612.71 564.06 578.05 0 -22.65(-3.77%)
Nov 15, 2012 600.33 611.26 584.04 600.70 0 +5.45(+0.92%)
Nov 14, 2012 604.68 616.57 590.84 595.25 0 -8.25(-1.37%)
Nov 13, 2012 605.41 609.84 591.50 603.50 0 -3.40(-0.56%)
Nov 12, 2012 592.73 618.73 587.67 606.90 0 +20.35(+3.47%)
Nov 09, 2012 588.21 597.42 576.41 586.55 0 -3.09(-0.52%)
Nov 08, 2012 603.09 607.73 583.56 589.64 0 -8.93(-1.49%)
Nov 07, 2012 595.41 617.22 585.26 598.57 0 +3.57(+0.60%)
Nov 06, 2012 587.11 600.75 579.90 595.00 0 +12.08(+2.07%)
Nov 05, 2012 586.34 598.79 578.71 582.92 0 -2.12(-0.36%)
Nov 02, 2012 589.77 598.42 578.43 585.03 0 -2.58(-0.44%)
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.