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 (%)
Jul 31, 2012 578.72 591.33 574.92 585.49 0 +3.05(+0.52%)
Jul 30, 2012 597.85 600.61 573.09 582.44 0 +6.33(+1.10%)
Jul 27, 2012 565.01 582.50 563.25 576.11 0 +15.94(+2.85%)
Jul 26, 2012 569.20 572.17 551.71 560.17 0 -1.53(-0.27%)
Jul 25, 2012 577.55 581.01 557.52 561.70 0 -22.17(-3.80%)
Jul 24, 2012 595.94 601.73 574.67 583.87 0 -15.18(-2.53%)
Jul 23, 2012 585.29 604.34 577.16 599.05 0 +6.56(+1.11%)
Jul 20, 2012 604.32 609.30 588.73 592.50 0 -16.07(-2.64%)
Jul 19, 2012 611.12 616.62 599.99 608.57 0 -2.72(-0.44%)
Jul 18, 2012 607.18 620.13 603.11 611.29 0 +1.40(+0.23%)
Jul 17, 2012 611.63 615.79 598.69 609.88 0 -0.62(-0.10%)
Jul 16, 2012 616.92 619.26 601.42 610.50 0 -4.58(-0.75%)
Jul 14, 2012 613.94 621.97 598.72 615.08 0 +0.00(+0.00%)
Jul 13, 2012 613.94 621.97 598.72 615.08 0 -0.86(-0.14%)
Jul 12, 2012 622.00 629.33 610.60 615.94 0 -8.46(-1.36%)
Jul 11, 2012 640.46 651.74 621.01 624.41 0 -51.16(-7.57%)
Jul 10, 2012 679.76 693.30 642.32 675.57 0 -1.24(-0.18%)
Jul 09, 2012 689.87 694.50 667.85 676.81 0 -13.80(-2.00%)
Jul 06, 2012 689.40 697.45 685.98 690.61 0 -4.46(-0.64%)
Jul 05, 2012 696.67 708.49 691.56 695.06 0 +1.19(+0.17%)
Jul 03, 2012 693.87 693.87 693.87 0 -5.66(-0.81%)
Jul 02, 2012 675.50 733.60 687.76 699.53 0 +24.82(+3.68%)
Jun 30, 2012 675.90 683.05 654.91 674.71 0 -0.01(-0.00%)
Jun 29, 2012 675.90 683.05 654.91 674.72 0 +7.75(+1.16%)
Jun 28, 2012 640.38 671.91 632.52 666.97 0 +20.98(+3.25%)
Jun 27, 2012 633.60 650.85 622.44 645.99 0 +10.63(+1.67%)
Jun 26, 2012 619.06 685.10 609.68 635.35 0 +20.80(+3.38%)
Jun 25, 2012 629.43 631.59 611.74 614.55 0 -21.23(-3.34%)
Jun 22, 2012 644.69 650.75 631.95 635.78 0 -4.70(-0.73%)
Jun 21, 2012 669.55 672.32 635.73 640.48 0 -25.64(-3.85%)
Jun 20, 2012 665.28 671.75 657.50 666.12 0 +2.27(+0.34%)
Jun 19, 2012 664.79 682.59 658.52 663.85 0 +11.48(+1.76%)
Jun 18, 2012 648.92 658.62 641.96 652.37 0 -0.73(-0.11%)
Jun 15, 2012 644.85 655.51 640.45 653.10 0 +6.35(+0.98%)
Jun 14, 2012 648.61 655.89 636.64 646.74 0 +5.58(+0.87%)
Jun 13, 2012 655.06 661.62 637.91 641.16 0 -18.82(-2.85%)
Jun 12, 2012 648.35 662.89 643.22 659.99 0 +14.56(+2.26%)
Jun 11, 2012 668.39 679.06 644.21 645.42 0 -18.39(-2.77%)
Jun 08, 2012 651.06 672.98 646.26 663.82 0 +9.25(+1.41%)
Jun 07, 2012 648.90 677.91 620.98 654.56 0 -9.45(-1.42%)
Jun 06, 2012 656.00 672.02 646.40 664.01 0 +11.93(+1.83%)
Jun 05, 2012 625.91 656.00 624.92 652.08 0 +24.39(+3.89%)
Jun 04, 2012 634.66 639.34 614.88 627.69 0 -5.41(-0.85%)
Jun 02, 2012 628.89 643.67 623.31 633.10 0 +0.00(+0.00%)
Jun 01, 2012 628.89 643.67 623.31 633.10 0 -9.94(-1.55%)
May 31, 2012 654.37 659.39 636.21 643.04 0 -13.91(-2.12%)
May 30, 2012 656.47 676.37 647.26 656.96 0 -5.53(-0.84%)
May 29, 2012 661.73 667.78 652.25 662.49 0 +3.92(+0.60%)
May 25, 2012 658.57 658.57 658.57 0 +11.66(+1.80%)
May 24, 2012 643.18 652.11 634.65 646.91 0 +7.46(+1.17%)
May 23, 2012 630.69 643.73 619.57 639.45 0 +4.46(+0.70%)
May 22, 2012 643.87 649.06 621.99 634.99 0 +5.92(+0.94%)
May 21, 2012 616.90 634.36 611.68 629.07 0 +4.74(+0.76%)
May 18, 2012 630.84 641.60 611.21 624.33 0 -4.39(-0.70%)
May 17, 2012 655.28 657.77 627.43 628.72 0 -32.78(-4.95%)
May 16, 2012 667.83 678.23 659.64 661.50 0 -2.48(-0.37%)
May 15, 2012 677.03 680.31 659.93 663.98 0 -13.07(-1.93%)
May 14, 2012 661.80 684.50 657.46 677.05 0 +9.96(+1.49%)
May 11, 2012 675.49 687.85 663.66 667.09 0 -20.78(-3.02%)
May 10, 2012 692.40 695.70 683.34 687.87 0 -1.07(-0.16%)
May 09, 2012 684.02 699.48 678.87 688.94 0 -2.81(-0.41%)
May 08, 2012 697.55 705.87 678.40 691.75 0 -11.40(-1.62%)
May 07, 2012 708.88 719.58 700.14 703.15 0 -8.78(-1.23%)
May 04, 2012 733.45 735.15 710.09 711.93 0 -21.88(-2.98%)
May 03, 2012 748.78 751.02 725.34 733.81 0 -13.76(-1.84%)
May 02, 2012 750.30 753.78 741.08 747.57 0 -8.71(-1.15%)
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.