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 (%)
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%)
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.