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 (%)
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%)
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.