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 (%)
Aug 30, 2019 1476 1510 1470 1488 0 -0.09(-0.01%)
Aug 29, 2019 1524 1542 1452 1488 0 -113.70(-7.10%)
Aug 28, 2019 1568 1616 1566 1602 0 +29.33(+1.87%)
Aug 27, 2019 1595 1606 1567 1572 0 +0.04(+0.00%)
Aug 26, 2019 1562 1577 1533 1572 0 +33.07(+2.15%)
Aug 23, 2019 1582 1588 1517 1539 0 -61.41(-3.84%)
Aug 22, 2019 1584 1620 1571 1601 0 +23.02(+1.46%)
Aug 21, 2019 1575 1595 1568 1578 0 +41.25(+2.68%)
Aug 20, 2019 1537 1565 1528 1536 0 -6.31(-0.41%)
Aug 19, 2019 1549 1565 1534 1543 0 +18.71(+1.23%)
Aug 16, 2019 1502 1534 1500 1524 0 +37.45(+2.52%)
Aug 15, 2019 1569 1571 1463 1487 0 -67.74(-4.36%)
Aug 14, 2019 1590 1593 1539 1554 0 -96.91(-5.87%)
Aug 13, 2019 1551 1725 1531 1651 0 +95.07(+6.11%)
Aug 12, 2019 1552 1562 1542 1556 0 -9.57(-0.61%)
Aug 09, 2019 1602 1608 1559 1566 0 -38.05(-2.37%)
Aug 08, 2019 1593 1610 1583 1604 0 +28.87(+1.83%)
Aug 07, 2019 1557 1582 1529 1575 0 +1.70(+0.11%)
Aug 06, 2019 1546 1577 1530 1573 0 +36.16(+2.35%)
Aug 05, 2019 1555 1555 1508 1537 0 -57.51(-3.61%)
Aug 02, 2019 1590 1607 1561 1595 0 +3.46(+0.22%)
Aug 01, 2019 1778 1790 1580 1591 0 -179.99(-10.16%)
Jul 31, 2019 1778 1798 1749 1771 0 -10.49(-0.59%)
Jul 30, 2019 1787 1802 1772 1782 0 -11.86(-0.66%)
Jul 29, 2019 1796 1801 1779 1793 0 -2.78(-0.15%)
Jul 26, 2019 1795 1805 1762 1796 0 +14.57(+0.82%)
Jul 25, 2019 1779 1819 1775 1782 0 -20.55(-1.14%)
Jul 24, 2019 1769 1810 1767 1802 0 +32.03(+1.81%)
Jul 23, 2019 1754 1778 1746 1770 0 +18.36(+1.05%)
Jul 22, 2019 1740 1761 1730 1752 0 +18.26(+1.05%)
Jul 19, 2019 1716 1743 1714 1734 0 +22.36(+1.31%)
Jul 18, 2019 1713 1726 1700 1711 0 -8.83(-0.51%)
Jul 17, 2019 1733 1741 1715 1720 0 -14.67(-0.85%)
Jul 16, 2019 1745 1752 1720 1735 0 -14.50(-0.83%)
Jul 15, 2019 1733 1754 1725 1749 0 +14.98(+0.86%)
Jul 12, 2019 1715 1745 1713 1734 0 +24.42(+1.43%)
Jul 11, 2019 1674 1714 1664 1710 0 +35.71(+2.13%)
Jul 10, 2019 1677 1683 1659 1674 0 +2.16(+0.13%)
Jul 09, 2019 1668 1684 1662 1672 0 -3.55(-0.21%)
Jul 08, 2019 1678 1702 1664 1676 0 +2.06(+0.12%)
Jul 05, 2019 1668 1681 1657 1673 0 -0.30(-0.02%)
Jul 03, 2019 1672 1682 1668 1674 0 +7.54(+0.45%)
Jul 02, 2019 1685 1688 1651 1666 0 -19.02(-1.13%)
Jul 01, 2019 1662 1716 1651 1685 0 +57.90(+3.56%)
Jun 28, 2019 1593 1631 1592 1627 0 +28.07(+1.76%)
Jun 27, 2019 1595 1603 1586 1599 0 +9.63(+0.61%)
Jun 26, 2019 1567 1603 1558 1590 0 +38.96(+2.51%)
Jun 25, 2019 1573 1587 1545 1551 0 -21.43(-1.36%)
Jun 24, 2019 1576 1581 1557 1572 0 -4.63(-0.29%)
Jun 21, 2019 1596 1600 1568 1577 0 -20.13(-1.26%)
Jun 20, 2019 1595 1602 1572 1597 0 +17.10(+1.08%)
Jun 19, 2019 1605 1612 1572 1580 0 -24.57(-1.53%)
Jun 18, 2019 1567 1631 1561 1604 0 +44.94(+2.88%)
Jun 17, 2019 1540 1567 1536 1559 0 +14.26(+0.92%)
Jun 14, 2019 1547 1555 1521 1545 0 +1.16(+0.08%)
Jun 13, 2019 1518 1545 1517 1544 0 +35.28(+2.34%)
Jun 12, 2019 1525 1534 1506 1509 0 -26.65(-1.74%)
Jun 11, 2019 1534 1549 1518 1535 0 +9.63(+0.63%)
Jun 10, 2019 1512 1547 1497 1526 0 +34.43(+2.31%)
Jun 07, 2019 1469 1503 1465 1491 0 +29.47(+2.02%)
Jun 06, 2019 1478 1488 1443 1462 0 -20.29(-1.37%)
Jun 05, 2019 1507 1525 1472 1482 0 -35.58(-2.34%)
Jun 04, 2019 1514 1537 1510 1518 0 +21.80(+1.46%)
Jun 03, 2019 1480 1512 1470 1496 0 +9.27(+0.62%)
May 31, 2019 1516 1523 1475 1487 0 -59.04(-3.82%)
May 30, 2019 1556 1564 1531 1546 0 +4.74(+0.31%)
May 29, 2019 1546 1568 1514 1541 0 -21.48(-1.37%)
May 28, 2019 1569 1594 1561 1562 0 -12.09(-0.77%)
May 24, 2019 1563 1582 1517 1574 0 +4.03(+0.26%)
May 23, 2019 1642 1663 1538 1570 0 -75.23(-4.57%)
May 22, 2019 1663 1686 1644 1646 0 -22.55(-1.35%)
May 21, 2019 1645 1676 1634 1668 0 +25.28(+1.54%)
May 20, 2019 1639 1658 1630 1643 0 -6.74(-0.41%)
May 17, 2019 1630 1673 1629 1650 0 +2.31(+0.14%)
May 16, 2019 1643 1670 1632 1647 0 +17.41(+1.07%)
May 15, 2019 1612 1637 1609 1630 0 +6.24(+0.38%)
May 14, 2019 1614 1645 1597 1624 0 +13.92(+0.86%)
May 13, 2019 1680 1682 1584 1610 0 -95.27(-5.59%)
May 10, 2019 1721 1725 1643 1705 0 -21.62(-1.25%)
May 09, 2019 1738 1743 1691 1727 0 -26.80(-1.53%)
May 08, 2019 1748 1783 1730 1753 0 +2.74(+0.16%)
May 07, 2019 1774 1795 1738 1751 0 -39.36(-2.20%)
May 06, 2019 1764 1794 1743 1790 0 -3.96(-0.22%)
May 03, 2019 1795 1806 1779 1794 0 +2.27(+0.13%)
May 02, 2019 1764 1794 1759 1792 0 +31.07(+1.76%)
May 01, 2019 1776 1790 1757 1761 0 -14.54(-0.82%)
Apr 30, 2019 1751 1781 1746 1775 0 +19.77(+1.13%)
Apr 29, 2019 1744 1770 1740 1756 0 +13.39(+0.77%)
Apr 26, 2019 1733 1755 1710 1742 0 -21.35(-1.21%)
Apr 25, 2019 1779 1780 1746 1763 0 -20.31(-1.14%)
Apr 24, 2019 1798 1811 1775 1784 0 +25.96(+1.48%)
Apr 23, 2019 1739 1765 1723 1758 0 +25.57(+1.48%)
Apr 22, 2019 1748 1758 1729 1732 0 -25.49(-1.45%)
Apr 18, 2019 1754 1771 1743 1758 0 +2.57(+0.15%)
Apr 17, 2019 1760 1779 1747 1755 0 +6.24(+0.36%)
Apr 16, 2019 1753 1763 1743 1749 0 -0.24(-0.01%)
Apr 15, 2019 1745 1759 1735 1749 0 -9.60(-0.55%)
Apr 12, 2019 1776 1781 1755 1759 0 -13.00(-0.73%)
Apr 11, 2019 1785 1786 1762 1772 0 -12.06(-0.68%)
Apr 10, 2019 1788 1807 1775 1784 0 -3.03(-0.17%)
Apr 09, 2019 1783 1800 1778 1787 0 -3.57(-0.20%)
Apr 08, 2019 1784 1802 1778 1790 0 +2.22(+0.12%)
Apr 05, 2019 1791 1799 1777 1788 0 +4.53(+0.25%)
Apr 04, 2019 1737 1786 1731 1784 0 +46.42(+2.67%)
Apr 03, 2019 1713 1746 1711 1737 0 +24.41(+1.43%)
Apr 02, 2019 1728 1730 1705 1713 0 -16.67(-0.96%)
Apr 01, 2019 1713 1734 1702 1730 0 +24.86(+1.46%)
Mar 29, 2019 1713 1720 1699 1705 0 -3.44(-0.20%)
Mar 28, 2019 1704 1725 1691 1708 0 +12.73(+0.75%)
Mar 27, 2019 1697 1718 1684 1695 0 -3.39(-0.20%)
Mar 26, 2019 1716 1730 1685 1699 0 -5.41(-0.32%)
Mar 25, 2019 1681 1717 1677 1704 0 +16.76(+0.99%)
Mar 22, 2019 1736 1762 1686 1687 0 -14.61(-0.86%)
Mar 21, 2019 1666 1708 1657 1702 0 +35.24(+2.11%)
Mar 20, 2019 1680 1689 1644 1667 0 -18.61(-1.10%)
Mar 19, 2019 1696 1705 1681 1685 0 -9.00(-0.53%)
Mar 18, 2019 1681 1697 1673 1694 0 +14.63(+0.87%)
Mar 15, 2019 1664 1682 1649 1680 0 +17.41(+1.05%)
Mar 14, 2019 1652 1677 1643 1662 0 +5.84(+0.35%)
Mar 13, 2019 1671 1676 1655 1656 0 -9.96(-0.60%)
Mar 12, 2019 1669 1676 1645 1666 0 +3.44(+0.21%)
Mar 11, 2019 1635 1674 1634 1663 0 +33.74(+2.07%)
Mar 08, 2019 1619 1633 1604 1629 0 -10.49(-0.64%)
Mar 07, 2019 1623 1645 1615 1640 0 +6.89(+0.42%)
Mar 06, 2019 1633 1651 1617 1633 0 +10.37(+0.64%)
Mar 05, 2019 1641 1648 1611 1623 0 -4.34(-0.27%)
Mar 04, 2019 1652 1665 1616 1627 0 -19.87(-1.21%)
Mar 01, 2019 1688 1696 1642 1647 0 -21.83(-1.31%)
Feb 28, 2019 1683 1699 1651 1669 0 +0.08(+0.00%)
Feb 27, 2019 1650 1713 1649 1668 0 +184.14(+12.41%)
Feb 26, 2019 1488 1494 1467 1484 0 -4.36(-0.29%)
Feb 25, 2019 1500 1510 1483 1489 0 +4.48(+0.30%)
Feb 22, 2019 1468 1489 1456 1484 0 +18.79(+1.28%)
Feb 21, 2019 1483 1491 1458 1465 0 -14.00(-0.95%)
Feb 20, 2019 1483 1492 1473 1479 0 -0.11(-0.01%)
Feb 19, 2019 1478 1487 1459 1480 0 +2.82(+0.19%)
Feb 15, 2019 1472 1483 1462 1477 0 +15.46(+1.06%)
Feb 14, 2019 1448 1474 1438 1461 0 +3.42(+0.23%)
Feb 13, 2019 1471 1480 1449 1458 0 -7.40(-0.51%)
Feb 12, 2019 1438 1481 1438 1465 0 +34.27(+2.39%)
Feb 11, 2019 1442 1445 1422 1431 0 -8.89(-0.62%)
Feb 08, 2019 1425 1444 1422 1440 0 -0.35(-0.02%)
Feb 07, 2019 1448 1454 1420 1440 0 -15.19(-1.04%)
Feb 06, 2019 1459 1467 1439 1455 0 -3.98(-0.27%)
Feb 05, 2019 1451 1461 1441 1459 0 +10.23(+0.71%)
Feb 04, 2019 1434 1454 1424 1449 0 +17.38(+1.21%)
Feb 01, 2019 1449 1453 1415 1432 0 -17.27(-1.19%)
Jan 31, 2019 1442 1457 1436 1449 0 +7.93(+0.55%)
Jan 30, 2019 1440 1451 1425 1441 0 +8.33(+0.58%)
Jan 29, 2019 1454 1457 1420 1433 0 -44.16(-2.99%)
Jan 28, 2019 1463 1481 1442 1477 0 -1.23(-0.08%)
Jan 25, 2019 1453 1484 1451 1478 0 +38.85(+2.70%)
Jan 24, 2019 1434 1442 1417 1439 0 +8.40(+0.59%)
Jan 23, 2019 1445 1452 1408 1431 0 -9.63(-0.67%)
Jan 22, 2019 1458 1468 1427 1441 0 -27.50(-1.87%)
Jan 18, 2019 1458 1493 1456 1468 0 +21.61(+1.49%)
Jan 17, 2019 1413 1454 1402 1446 0 +33.59(+2.38%)
Jan 16, 2019 1417 1427 1401 1413 0 -4.91(-0.35%)
Jan 15, 2019 1430 1435 1402 1418 0 -13.56(-0.95%)
Jan 14, 2019 1407 1451 1399 1431 0 +14.81(+1.05%)
Jan 11, 2019 1416 1444 1405 1416 0 -10.34(-0.72%)
Jan 10, 2019 1414 1429 1384 1427 0 -20.89(-1.44%)
Jan 09, 2019 1432 1461 1407 1448 0 +12.07(+0.84%)
Jan 08, 2019 1411 1440 1381 1436 0 +38.32(+2.74%)
Jan 07, 2019 1334 1411 1331 1397 0 +66.69(+5.01%)
Jan 04, 2019 1329 1352 1314 1331 0 +23.11(+1.77%)
Jan 03, 2019 1313 1344 1269 1308 0 -25.55(-1.92%)
Jan 02, 2019 1296 1345 1291 1333 0 +18.04(+1.37%)
Dec 31, 2018 1285 1316 1284 1315 0 +38.81(+3.04%)
Dec 28, 2018 1291 1304 1260 1276 0 -9.77(-0.76%)
Dec 27, 2018 1260 1289 1236 1286 0 +4.74(+0.37%)
Dec 26, 2018 1209 1283 1204 1281 0 +81.23(+6.77%)
Dec 24, 2018 1209 1266 1187 1200 0 -16.51(-1.36%)
Dec 21, 2018 1262 1284 1209 1217 0 -38.49(-3.07%)
Dec 20, 2018 1265 1294 1236 1255 0 -13.51(-1.06%)
Dec 19, 2018 1317 1331 1263 1269 0 -26.07(-2.01%)
Dec 18, 2018 1312 1331 1284 1295 0 -4.48(-0.34%)
Dec 17, 2018 1304 1352 1283 1299 0 -70.31(-5.13%)
Dec 14, 2018 1367 1418 1361 1369 0 -13.91(-1.01%)
Dec 13, 2018 1449 1453 1373 1383 0 -71.37(-4.91%)
Dec 12, 2018 1451 1480 1439 1455 0 +19.40(+1.35%)
Dec 11, 2018 1470 1483 1423 1435 0 -15.93(-1.10%)
Dec 10, 2018 1490 1494 1433 1451 0 -43.00(-2.88%)
Dec 07, 2018 1533 1568 1487 1494 0 -39.13(-2.55%)
Dec 06, 2018 1512 1538 1484 1533 0 -0.03(-0.00%)
Dec 04, 2018 1638 1649 1526 1533 0 -114.60(-6.95%)
Dec 03, 2018 1628 1663 1616 1648 0 +54.98(+3.45%)
Nov 30, 2018 1569 1604 1555 1593 0 +7.17(+0.45%)
Nov 29, 2018 1607 1614 1578 1586 0 -33.53(-2.07%)
Nov 28, 2018 1603 1626 1580 1619 0 +23.06(+1.44%)
Nov 27, 2018 1580 1606 1563 1596 0 +7.12(+0.45%)
Nov 26, 2018 1571 1603 1564 1589 0 +46.84(+3.04%)
Nov 23, 2018 1531 1555 1524 1542 0 +7.34(+0.48%)
Nov 21, 2018 1535 1535 1535 1535 0 -17.82(-1.15%)
Nov 20, 2018 1505 1606 1476 1553 0 +17.09(+1.11%)
Nov 19, 2018 1620 1649 1533 1536 0 -91.84(-5.64%)
Nov 16, 2018 1652 1655 1603 1628 0 -33.70(-2.03%)
Nov 15, 2018 1619 1674 1591 1661 0 +27.94(+1.71%)
Nov 14, 2018 1667 1701 1622 1633 0 -18.37(-1.11%)
Nov 13, 2018 1606 1670 1601 1652 0 -1.51(-0.09%)
Nov 12, 2018 1671 1690 1640 1653 0 -21.63(-1.29%)
Nov 09, 2018 1792 1798 1669 1675 0 -121.16(-6.75%)
Nov 08, 2018 1779 1806 1767 1796 0 +9.38(+0.53%)
Nov 07, 2018 1769 1791 1735 1787 0 +23.47(+1.33%)
Nov 06, 2018 1749 1770 1725 1763 0 +12.74(+0.73%)
Nov 05, 2018 1769 1778 1714 1750 0 -20.17(-1.14%)
Nov 02, 2018 1809 1842 1734 1771 0 -20.22(-1.13%)
Nov 01, 2018 1721 1794 1701 1791 0 +68.42(+3.97%)
Oct 31, 2018 1752 1764 1718 1722 0 -10.99(-0.63%)
Oct 30, 2018 1675 1746 1665 1733 0 +60.49(+3.62%)
Oct 29, 2018 1690 1724 1645 1673 0 -3.88(-0.23%)
Oct 26, 2018 1682 1703 1624 1677 0 -20.74(-1.22%)
Oct 24, 2018 1762 1790 1694 1698 0 -64.04(-3.64%)
Oct 23, 2018 1740 1770 1707 1762 0 -8.69(-0.49%)
Oct 22, 2018 1750 1782 1732 1770 0 +29.67(+1.70%)
Oct 19, 2018 1785 1790 1730 1741 0 -40.89(-2.30%)
Oct 18, 2018 1807 1816 1761 1781 0 -33.40(-1.84%)
Oct 17, 2018 1836 1846 1782 1815 0 -23.60(-1.28%)
Oct 16, 2018 1801 1844 1789 1838 0 +44.24(+2.47%)
Oct 15, 2018 1787 1814 1782 1794 0 +12.70(+0.71%)
Oct 12, 2018 1774 1799 1753 1782 0 +38.03(+2.18%)
Oct 11, 2018 1745 1789 1731 1743 0 -2.98(-0.17%)
Oct 10, 2018 1773 1787 1742 1746 0 -16.76(-0.95%)
Oct 09, 2018 1756 1807 1750 1763 0 -3.10(-0.18%)
Oct 08, 2018 1780 1796 1735 1766 0 -21.83(-1.22%)
Oct 05, 2018 1792 1838 1767 1788 0 -15.38(-0.85%)
Oct 04, 2018 1845 1852 1799 1804 0 -41.66(-2.26%)
Oct 03, 2018 1852 1863 1826 1845 0 -0.76(-0.04%)
Oct 02, 2018 1932 1936 1841 1846 0 -87.07(-4.50%)
Oct 01, 2018 1948 1956 1915 1933 0 -9.18(-0.47%)
Sep 28, 2018 1911 1965 1908 1942 0 +23.26(+1.21%)
Sep 27, 2018 1947 1955 1912 1919 0 -29.61(-1.52%)
Sep 26, 2018 1926 1972 1916 1949 0 +35.34(+1.85%)
Sep 25, 2018 1945 1963 1893 1913 0 -33.15(-1.70%)
Sep 24, 2018 1988 2005 1942 1946 0 -35.67(-1.80%)
Sep 21, 2018 1962 2004 1960 1982 0 +25.73(+1.32%)
Sep 20, 2018 1919 1962 1913 1956 0 +40.29(+2.10%)
Sep 19, 2018 1917 1929 1901 1916 0 +1.31(+0.07%)
Sep 18, 2018 1890 1923 1886 1915 0 +12.85(+0.68%)
Sep 17, 2018 1928 1945 1896 1902 0 -30.40(-1.57%)
Sep 14, 2018 1937 1950 1911 1932 0 -4.12(-0.21%)
Sep 13, 2018 1930 1952 1916 1936 0 +8.55(+0.44%)
Sep 12, 2018 1913 1934 1896 1928 0 +14.25(+0.74%)
Sep 11, 2018 1903 1925 1891 1914 0 +6.20(+0.33%)
Sep 10, 2018 1937 1941 1894 1907 0 -17.99(-0.93%)
Sep 07, 2018 1933 1960 1906 1925 0 -20.54(-1.06%)
Sep 06, 2018 1955 1967 1931 1946 0 -0.71(-0.04%)
Sep 05, 2018 1958 1997 1918 1947 0 -17.92(-0.91%)
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.