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 (%)
Apr 30, 2012 754.29 757.50 739.70 747.50 0 -7.10(-0.94%)
Apr 27, 2012 754.52 757.69 739.36 754.60 0 +4.47(+0.60%)
Apr 26, 2012 747.33 754.93 742.77 750.13 0 +2.78(+0.37%)
Apr 25, 2012 744.21 752.02 737.60 747.35 0 +10.52(+1.43%)
Apr 24, 2012 733.86 745.66 724.27 736.83 0 -6.54(-0.88%)
Apr 23, 2012 732.45 750.22 724.53 743.37 0 +3.10(+0.42%)
Apr 20, 2012 753.58 757.30 736.36 740.27 0 -12.46(-1.65%)
Apr 19, 2012 755.07 764.95 746.40 752.73 0 -2.31(-0.31%)
Apr 18, 2012 757.46 765.62 748.83 755.04 0 +2.46(+0.33%)
Apr 17, 2012 748.05 757.59 743.82 752.58 0 +7.45(+1.00%)
Apr 16, 2012 744.17 751.52 728.82 745.13 0 +2.37(+0.32%)
Apr 13, 2012 749.62 756.36 738.28 742.76 0 -8.33(-1.11%)
Apr 12, 2012 741.93 760.23 738.17 751.09 0 +8.85(+1.19%)
Apr 11, 2012 726.70 748.82 720.79 742.24 0 +15.34(+2.11%)
Apr 10, 2012 759.54 787.92 722.73 726.90 0 -37.03(-4.85%)
Apr 09, 2012 754.92 769.51 747.09 763.93 0 -1.12(-0.15%)
Apr 05, 2012 768.09 776.94 758.12 765.05 0 -8.59(-1.11%)
Apr 04, 2012 783.60 801.62 765.83 773.64 0 -15.25(-1.93%)
Apr 03, 2012 786.91 805.47 779.45 788.89 0 -1.08(-0.14%)
Apr 02, 2012 771.33 795.54 760.80 789.97 0 +8.20(+1.05%)
Mar 30, 2012 810.18 811.15 779.15 781.77 0 -32.00(-3.93%)
Mar 29, 2012 830.39 838.90 789.56 813.77 0 -45.75(-5.32%)
Mar 28, 2012 871.94 879.45 854.46 859.52 0 -10.23(-1.18%)
Mar 27, 2012 883.83 886.39 867.00 869.75 0 -11.28(-1.28%)
Mar 26, 2012 889.04 893.89 871.31 881.03 0 -1.42(-0.16%)
Mar 23, 2012 874.73 894.59 860.87 882.45 0 +15.39(+1.78%)
Mar 22, 2012 883.38 903.02 859.39 867.06 0 -15.44(-1.75%)
Mar 21, 2012 858.93 889.39 857.18 882.50 0 +23.70(+2.76%)
Mar 20, 2012 846.75 864.77 834.29 858.79 0 +6.47(+0.76%)
Mar 19, 2012 833.85 860.05 830.62 852.32 0 +15.53(+1.86%)
Mar 16, 2012 834.10 845.08 823.07 836.79 0 +2.95(+0.35%)
Mar 15, 2012 804.07 836.39 788.49 833.84 0 +30.03(+3.74%)
Mar 14, 2012 820.30 825.10 797.26 803.81 0 -18.14(-2.21%)
Mar 13, 2012 827.33 830.29 815.10 821.95 0 +2.76(+0.34%)
Mar 12, 2012 824.19 828.28 813.70 819.19 0 -5.63(-0.68%)
Mar 09, 2012 819.42 831.84 813.55 824.81 0 +1.44(+0.18%)
Mar 08, 2012 823.31 829.88 815.39 823.37 0 +5.50(+0.67%)
Mar 07, 2012 808.99 825.68 803.50 817.87 0 +10.29(+1.27%)
Mar 06, 2012 813.09 820.58 802.59 807.58 0 -15.88(-1.93%)
Mar 05, 2012 811.95 830.97 803.76 823.47 0 +9.18(+1.13%)
Mar 02, 2012 823.41 830.01 810.53 814.29 0 -10.48(-1.27%)
Mar 01, 2012 817.71 835.07 810.49 824.76 0 +11.72(+1.44%)
Feb 29, 2012 838.63 843.10 811.74 813.04 0 -24.62(-2.94%)
Feb 28, 2012 823.59 841.32 816.36 837.66 0 +13.47(+1.63%)
Feb 27, 2012 819.16 833.34 812.56 824.19 0 +1.99(+0.24%)
Feb 24, 2012 829.78 837.00 818.74 822.20 0 -8.11(-0.98%)
Feb 23, 2012 822.71 842.30 821.19 830.32 0 +6.58(+0.80%)
Feb 22, 2012 845.79 852.04 821.26 823.74 0 -21.75(-2.57%)
Feb 21, 2012 849.36 861.24 840.68 845.49 0 +0.68(+0.08%)
Feb 17, 2012 844.82 844.82 844.82 0 +0.02(+0.00%)
Feb 16, 2012 828.87 848.14 827.15 844.79 0 +14.73(+1.77%)
Feb 15, 2012 839.69 843.42 825.22 830.07 0 -6.02(-0.72%)
Feb 14, 2012 828.82 837.93 823.31 836.09 0 +7.04(+0.85%)
Feb 13, 2012 832.22 838.67 820.80 829.05 0 +1.95(+0.24%)
Feb 10, 2012 832.15 839.46 818.54 827.10 0 -14.94(-1.77%)
Feb 09, 2012 846.20 852.79 829.84 842.04 0 -0.76(-0.09%)
Feb 08, 2012 834.55 862.25 831.86 842.80 0 +12.15(+1.46%)
Feb 07, 2012 808.34 833.34 805.08 830.66 0 +18.96(+2.34%)
Feb 06, 2012 793.57 815.37 788.79 811.70 0 +15.97(+2.01%)
Feb 03, 2012 809.22 814.74 790.25 795.73 0 -5.11(-0.64%)
Feb 02, 2012 802.05 809.69 794.69 800.84 0 +0.34(+0.04%)
Feb 01, 2012 799.15 808.89 792.26 800.50 0 +6.93(+0.87%)
Jan 31, 2012 811.12 813.99 785.96 793.57 0 -52.24(-6.18%)
Jan 30, 2012 843.57 852.08 831.70 845.81 0 -5.42(-0.64%)
Jan 27, 2012 844.60 855.44 837.79 851.23 0 +6.71(+0.79%)
Jan 26, 2012 864.87 869.50 825.39 844.53 0 -19.00(-2.20%)
Jan 25, 2012 853.23 867.92 838.74 863.53 0 +8.28(+0.97%)
Jan 24, 2012 858.27 863.19 845.84 855.25 0 -6.26(-0.73%)
Jan 23, 2012 844.25 866.10 842.59 861.51 0 +16.43(+1.94%)
Jan 20, 2012 851.29 860.32 841.77 845.08 0 -4.23(-0.50%)
Jan 19, 2012 843.90 857.90 839.28 849.31 0 +1.93(+0.23%)
Jan 18, 2012 818.83 849.84 813.80 847.38 0 +29.18(+3.57%)
Jan 17, 2012 824.47 832.17 814.41 818.20 0 +0.88(+0.11%)
Jan 13, 2012 817.32 817.32 817.32 0 -17.39(-2.08%)
Jan 12, 2012 839.80 843.22 826.19 834.71 0 -2.86(-0.34%)
Jan 11, 2012 831.48 844.84 827.06 837.58 0 +2.89(+0.35%)
Jan 10, 2012 838.10 843.98 820.14 834.68 0 -0.48(-0.06%)
Jan 09, 2012 833.38 844.05 813.38 835.17 0 +1.48(+0.18%)
Jan 06, 2012 821.00 847.97 815.36 833.69 0 +17.37(+2.13%)
Jan 05, 2012 800.15 825.86 788.07 816.32 0 +14.10(+1.76%)
Jan 04, 2012 808.38 813.35 791.78 802.22 0 -4.70(-0.58%)
Dec 30, 2011 807.38 812.67 798.49 806.93 0 +5.92(+0.74%)
Dec 29, 2011 792.69 803.01 789.36 801.00 0 +6.21(+0.78%)
Dec 28, 2011 804.26 807.59 788.50 794.79 0 -8.50(-1.06%)
Dec 27, 2011 799.36 809.72 786.76 803.29 0 +1.24(+0.15%)
Dec 23, 2011 802.05 802.05 802.05 0 +16.02(+2.04%)
Dec 21, 2011 791.29 794.83 777.57 786.03 0 -5.81(-0.73%)
Dec 20, 2011 782.93 798.12 778.62 791.83 0 +20.03(+2.60%)
Dec 19, 2011 797.81 802.42 769.09 771.80 0 -22.82(-2.87%)
Dec 16, 2011 810.01 813.44 790.88 794.62 0 -9.74(-1.21%)
Dec 15, 2011 807.41 819.80 797.24 804.36 0 +2.82(+0.35%)
Dec 14, 2011 821.30 827.86 793.22 801.54 0 -18.86(-2.30%)
Dec 13, 2011 870.24 876.18 816.06 820.40 0 -105.90(-11.43%)
Dec 12, 2011 919.04 935.88 902.96 926.30 0 +1.75(+0.19%)
Dec 09, 2011 900.76 928.23 894.29 924.55 0 +23.95(+2.66%)
Dec 08, 2011 911.92 930.07 892.81 900.60 0 -17.64(-1.92%)
Dec 07, 2011 911.69 924.68 894.20 918.24 0 +2.96(+0.32%)
Dec 06, 2011 922.19 928.57 910.61 915.28 0 -8.77(-0.95%)
Dec 05, 2011 915.47 931.75 905.26 924.05 0 +20.19(+2.23%)
Dec 02, 2011 904.60 915.03 892.30 903.86 0 +10.97(+1.23%)
Dec 01, 2011 884.22 902.12 880.32 892.89 0 +3.00(+0.34%)
Nov 30, 2011 914.22 923.03 880.08 889.89 0 -8.76(-0.97%)
Nov 29, 2011 869.20 906.37 864.12 898.64 0 +33.90(+3.92%)
Nov 28, 2011 870.24 880.06 853.30 864.75 0 +30.61(+3.67%)
Nov 25, 2011 837.64 857.51 831.06 834.14 0 -9.22(-1.09%)
Nov 23, 2011 843.36 843.36 843.36 0 -14.69(-1.71%)
Nov 22, 2011 862.75 869.24 850.34 858.05 0 -10.54(-1.21%)
Nov 21, 2011 869.02 881.66 846.91 868.59 0 -14.46(-1.64%)
Nov 18, 2011 891.95 901.95 872.98 883.05 0 -6.76(-0.76%)
Nov 17, 2011 908.03 916.00 881.55 889.81 0 -19.93(-2.19%)
Nov 16, 2011 910.10 925.93 898.38 909.75 0 -10.53(-1.14%)
Nov 15, 2011 916.67 932.39 905.79 920.28 0 -2.21(-0.24%)
Nov 14, 2011 931.03 936.38 913.60 922.48 0 -15.26(-1.63%)
Nov 11, 2011 923.34 948.32 921.11 937.74 0 +24.86(+2.72%)
Nov 10, 2011 926.85 937.86 902.45 912.88 0 -0.81(-0.09%)
Nov 09, 2011 903.26 938.41 897.97 913.69 0 -2.37(-0.26%)
Nov 08, 2011 900.47 918.54 883.44 916.06 0 +17.01(+1.89%)
Nov 07, 2011 916.75 926.99 888.67 899.05 0 -19.62(-2.14%)
Nov 04, 2011 901.51 925.53 898.10 918.66 0 +8.82(+0.97%)
Nov 03, 2011 899.99 912.74 874.82 909.85 0 +18.17(+2.04%)
Nov 02, 2011 889.25 905.53 883.84 891.68 0 +21.75(+2.50%)
Nov 01, 2011 859.42 887.11 850.09 869.92 0 -13.38(-1.52%)
Oct 31, 2011 896.36 905.95 879.21 883.31 0 -13.61(-1.52%)
Oct 28, 2011 907.91 920.23 885.13 896.91 0 -7.28(-0.80%)
Oct 27, 2011 908.24 920.95 893.56 904.19 0 +18.61(+2.10%)
Oct 26, 2011 889.94 900.62 864.43 885.58 0 -0.23(-0.03%)
Oct 25, 2011 888.50 904.55 878.15 885.82 0 -11.25(-1.25%)
Oct 24, 2011 883.44 907.91 880.11 897.07 0 +15.71(+1.78%)
Oct 21, 2011 881.97 896.69 870.85 881.36 0 +9.80(+1.12%)
Oct 20, 2011 852.99 874.06 841.47 871.56 0 +17.20(+2.01%)
Oct 19, 2011 858.20 865.99 846.05 854.36 0 -8.32(-0.96%)
Oct 18, 2011 845.06 871.31 833.75 862.68 0 +19.42(+2.30%)
Oct 17, 2011 867.23 875.04 837.86 843.26 0 -29.62(-3.39%)
Oct 14, 2011 879.61 883.98 863.60 872.88 0 +3.66(+0.42%)
Oct 13, 2011 871.99 885.51 862.54 869.22 0 -7.93(-0.90%)
Oct 12, 2011 872.23 892.24 862.45 877.15 0 +9.54(+1.10%)
Oct 11, 2011 846.74 870.66 838.69 867.60 0 +20.04(+2.36%)
Oct 10, 2011 848.64 856.27 835.34 847.57 0 +13.03(+1.56%)
Oct 07, 2011 841.90 859.08 829.92 834.53 0 +8.06(+0.98%)
Oct 06, 2011 814.07 827.53 811.16 826.47 0 +30.83(+3.87%)
Oct 05, 2011 786.96 801.38 774.59 795.64 0 +15.01(+1.92%)
Oct 04, 2011 744.08 781.46 738.04 780.63 0 +26.40(+3.50%)
Oct 03, 2011 781.11 793.75 749.76 754.22 0 -32.90(-4.18%)
Sep 30, 2011 807.71 812.05 786.29 787.12 0 -35.69(-4.34%)
Sep 29, 2011 833.40 841.05 800.01 822.81 0 +3.97(+0.48%)
Sep 28, 2011 833.95 839.60 817.07 818.84 0 -11.02(-1.33%)
Sep 27, 2011 852.72 859.21 823.60 829.86 0 -8.72(-1.04%)
Sep 26, 2011 809.62 841.13 802.15 838.58 0 +34.12(+4.24%)
Sep 23, 2011 800.62 814.30 795.00 804.46 0 +0.04(+0.01%)
Sep 22, 2011 787.39 817.00 780.00 804.42 0 -7.43(-0.91%)
Sep 21, 2011 835.70 846.40 810.65 811.85 0 -23.22(-2.78%)
Sep 20, 2011 847.49 860.13 834.11 835.07 0 -8.89(-1.05%)
Sep 19, 2011 843.23 851.75 830.12 843.96 0 -13.83(-1.61%)
Sep 16, 2011 868.73 876.21 850.95 857.79 0 -4.68(-0.54%)
Sep 15, 2011 826.78 863.65 823.71 862.47 0 +43.85(+5.36%)
Sep 14, 2011 793.30 830.44 786.33 818.62 0 +21.67(+2.72%)
Sep 13, 2011 824.13 828.66 777.84 796.95 0 -33.18(-4.00%)
Sep 12, 2011 811.41 837.43 802.10 830.13 0 +10.95(+1.34%)
Sep 09, 2011 803.09 828.62 798.22 819.18 0 +7.92(+0.98%)
Sep 08, 2011 816.86 822.91 805.06 811.26 0 -11.83(-1.44%)
Sep 07, 2011 796.47 824.24 790.89 823.09 0 +38.09(+4.85%)
Sep 06, 2011 771.95 791.71 764.71 785.00 0 -11.14(-1.40%)
Sep 02, 2011 796.15 796.15 796.15 0 -26.08(-3.17%)
Sep 01, 2011 850.68 856.01 821.76 822.23 0 -28.85(-3.39%)
Aug 31, 2011 846.51 864.89 838.65 851.08 0 +9.48(+1.13%)
Aug 30, 2011 837.52 853.15 829.81 841.61 0 -0.57(-0.07%)
Aug 29, 2011 827.73 843.87 821.38 842.17 0 +22.95(+2.80%)
Aug 26, 2011 794.06 825.57 785.32 819.22 0 +20.90(+2.62%)
Aug 25, 2011 831.76 839.31 795.75 798.33 0 -31.53(-3.80%)
Aug 24, 2011 808.17 833.65 803.47 829.86 0 +22.88(+2.83%)
Aug 23, 2011 791.32 814.20 781.38 806.98 0 +19.46(+2.47%)
Aug 22, 2011 803.13 807.81 776.54 787.52 0 -1.55(-0.20%)
Aug 19, 2011 778.15 822.37 774.82 789.07 0 +0.30(+0.04%)
Aug 18, 2011 771.08 793.88 746.05 788.77 0 -13.75(-1.71%)
Aug 17, 2011 817.81 826.76 792.44 802.52 0 -10.96(-1.35%)
Aug 16, 2011 795.65 817.87 792.08 813.48 0 +9.53(+1.19%)
Aug 15, 2011 786.50 806.11 776.97 803.95 0 +23.17(+2.97%)
Aug 12, 2011 819.78 829.40 774.42 780.78 0 -34.32(-4.21%)
Aug 11, 2011 788.10 826.67 779.73 815.09 0 +30.82(+3.93%)
Aug 10, 2011 805.15 813.00 780.57 784.27 0 -34.67(-4.23%)
Aug 09, 2011 811.77 821.33 767.13 818.95 0 +35.37(+4.51%)
Aug 08, 2011 814.63 823.61 774.89 783.57 0 -58.10(-6.90%)
Aug 05, 2011 835.76 848.19 813.31 841.67 0 +15.80(+1.91%)
Aug 04, 2011 873.39 874.87 822.14 825.88 0 -59.85(-6.76%)
Aug 03, 2011 883.49 891.84 860.95 885.73 0 +5.70(+0.65%)
Aug 02, 2011 883.25 896.43 870.70 880.02 0 -9.24(-1.04%)
Aug 01, 2011 908.99 922.32 880.52 889.26 0 -14.50(-1.60%)
Jul 29, 2011 902.23 914.17 889.64 903.76 0 -6.64(-0.73%)
Jul 28, 2011 929.13 940.87 907.37 910.40 0 -20.15(-2.17%)
Jul 27, 2011 951.80 955.83 922.59 930.56 0 -32.25(-3.35%)
Jul 26, 2011 939.07 969.67 942.29 962.80 0 +25.55(+2.73%)
Jul 25, 2011 925.11 943.30 923.39 937.25 0 -2.20(-0.23%)
Jul 22, 2011 936.07 942.34 934.59 939.46 0 -1.53(-0.16%)
Jul 21, 2011 926.57 944.85 921.27 940.98 0 +19.39(+2.10%)
Jul 20, 2011 930.76 933.64 913.42 921.59 0 -5.20(-0.56%)
Jul 19, 2011 928.86 933.99 912.96 926.79 0 +5.48(+0.59%)
Jul 18, 2011 934.46 937.43 913.85 921.31 0 -18.25(-1.94%)
Jul 15, 2011 941.66 945.43 924.97 939.57 0 +0.09(+0.01%)
Jul 14, 2011 971.79 976.37 936.81 939.48 0 -44.95(-4.57%)
Jul 13, 2011 990.28 1000 980.02 984.43 0 -1.81(-0.18%)
Jul 12, 2011 985.74 1000 966.87 986.24 0 -8.19(-0.82%)
Jul 11, 2011 1009 1018 989.40 994.43 0 -26.06(-2.55%)
Jul 08, 2011 1023 1031 1015 1020 0 -13.99(-1.35%)
Jul 07, 2011 1034 1048 1028 1034 0 +7.88(+0.77%)
Jul 06, 2011 1033 1035 1019 1027 0 -5.38(-0.52%)
Jul 05, 2011 1025 1038 1019 1032 0 +10.46(+1.02%)
Jul 01, 2011 1022 1022 1022 0 +16.02(+1.59%)
Jun 30, 2011 1005 1018 997.70 1006 0 +1.55(+0.15%)
Jun 29, 2011 1016 1023 999.93 1004 0 -7.31(-0.72%)
Jun 28, 2011 998.74 1016 992.83 1011 0 +16.95(+1.71%)
Jun 27, 2011 1018 1024 990.69 994.31 0 -28.61(-2.80%)
Jun 24, 2011 1019 1027 1004 1023 0 +5.01(+0.49%)
Jun 23, 2011 996.90 1022 989.54 1018 0 +7.59(+0.75%)
Jun 22, 2011 1029 1035 1009 1010 0 -22.68(-2.20%)
Jun 21, 2011 1036 1045 1015 1033 0 +26.74(+2.66%)
Jun 20, 2011 1001 1007 998.17 1006 0 +16.06(+1.62%)
Jun 17, 2011 977.10 994.41 971.04 990.20 0 +24.15(+2.50%)
Jun 16, 2011 972.82 984.83 954.54 966.04 0 -8.15(-0.84%)
Jun 15, 2011 963.89 993.97 958.60 974.20 0 +2.05(+0.21%)
Jun 14, 2011 992.04 1002 949.92 972.14 0 +32.65(+3.48%)
Jun 13, 2011 933.03 951.23 929.15 939.49 0 +8.96(+0.96%)
Jun 10, 2011 943.88 949.08 924.99 930.53 0 -15.62(-1.65%)
Jun 09, 2011 938.54 957.34 934.10 946.14 0 +8.11(+0.86%)
Jun 08, 2011 943.07 950.25 925.44 938.04 0 -7.76(-0.82%)
Jun 07, 2011 972.82 974.05 938.20 945.79 0 -25.02(-2.58%)
Jun 06, 2011 991.85 999.57 969.94 970.82 0 -20.16(-2.03%)
Jun 03, 2011 982.53 1011 972.83 990.98 0 -34.02(-3.32%)
May 24, 2011 1023 1040 1017 1025 0 +5.02(+0.49%)
May 23, 2011 1013 1030 1007 1020 0 -0.99(-0.10%)
May 20, 2011 1029 1035 1012 1021 0 -7.49(-0.73%)
May 19, 2011 1023 1040 1002 1028 0 -3.50(-0.34%)
May 18, 2011 1024 1034 1019 1032 0 +9.47(+0.93%)
May 17, 2011 1023 1035 1014 1022 0 -6.66(-0.65%)
May 16, 2011 1035 1039 1025 1029 0 -7.71(-0.74%)
May 13, 2011 1028 1047 1025 1037 0 +17.73(+1.74%)
May 12, 2011 985.23 1022 979.83 1019 0 +30.46(+3.08%)
May 11, 2011 989.90 998.27 980.65 988.67 0 -0.11(-0.01%)
May 10, 2011 988.51 998.29 981.53 988.78 0 +4.15(+0.42%)
May 09, 2011 997.42 1001 978.99 984.63 0 -14.30(-1.43%)
May 06, 2011 1010 1015 991.63 998.93 0 -0.28(-0.03%)
May 05, 2011 1001 1014 992.22 999.21 0 -7.18(-0.71%)
May 04, 2011 1009 1015 996.00 1006 0 -3.37(-0.33%)
May 03, 2011 1006 1020 1000 1010 0 -0.65(-0.06%)
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.