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 (%)
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%)
May 02, 2011 1009 1012 1006 1010 0 +7.99(+0.80%)
Apr 29, 2011 998.20 1010 987.64 1002 0 +4.03(+0.40%)
Apr 28, 2011 995.36 1004 988.69 998.39 0 +2.62(+0.26%)
Apr 27, 2011 996.11 1005 988.77 995.77 0 +0.71(+0.07%)
Apr 26, 2011 988.27 1002 981.21 995.06 0 +10.73(+1.09%)
Apr 25, 2011 973.34 987.46 968.16 984.33 0 +1.68(+0.17%)
Apr 21, 2011 988.02 995.97 973.66 982.65 0 +1.29(+0.13%)
Apr 20, 2011 979.80 989.15 970.53 981.36 0 +10.21(+1.05%)
Apr 19, 2011 960.89 976.03 956.83 971.15 0 +10.88(+1.13%)
Apr 18, 2011 945.83 966.67 935.99 960.27 0 +3.23(+0.34%)
Apr 15, 2011 959.40 975.25 940.76 957.04 0 -5.42(-0.56%)
Apr 14, 2011 988.69 1000 957.97 962.45 0 -20.67(-2.10%)
Apr 13, 2011 980.91 999.54 961.29 983.12 0 +9.13(+0.94%)
Apr 12, 2011 967.43 984.72 962.08 973.99 0 -0.96(-0.10%)
Apr 11, 2011 968.22 980.73 958.85 974.95 0 +17.62(+1.84%)
Apr 08, 2011 966.95 974.27 946.59 957.32 0 -8.59(-0.89%)
Apr 07, 2011 962.08 984.89 958.68 965.92 0 +8.32(+0.87%)
Apr 06, 2011 934.87 965.78 931.73 957.60 0 +28.22(+3.04%)
Apr 05, 2011 904.41 939.53 903.76 929.38 0 +23.44(+2.59%)
Apr 04, 2011 920.20 924.54 902.80 905.93 0 -15.80(-1.71%)
Apr 01, 2011 925.96 929.20 917.55 921.74 0 +1.17(+0.13%)
Mar 31, 2011 934.12 934.92 913.23 920.57 0 -14.11(-1.51%)
Mar 30, 2011 932.50 940.94 925.13 934.67 0 +7.26(+0.78%)
Mar 29, 2011 931.50 947.49 915.67 927.41 0 -1.85(-0.20%)
Mar 28, 2011 921.40 939.71 919.37 929.26 0 +9.53(+1.04%)
Mar 25, 2011 932.17 937.50 905.48 919.73 0 -17.97(-1.92%)
Mar 24, 2011 996.23 1006 929.52 937.71 0 -31.09(-3.21%)
Mar 23, 2011 955.75 970.41 946.21 968.79 0 +10.27(+1.07%)
Mar 22, 2011 971.14 975.99 956.32 958.52 0 -13.88(-1.43%)
Mar 21, 2011 966.75 974.63 962.86 972.41 0 +10.40(+1.08%)
Mar 18, 2011 956.69 965.11 944.35 962.00 0 +14.27(+1.51%)
Mar 17, 2011 955.48 961.50 941.89 947.73 0 +4.26(+0.45%)
Mar 16, 2011 946.24 962.02 940.79 943.47 0 -4.17(-0.44%)
Mar 15, 2011 948.33 963.60 940.62 947.64 0 -9.08(-0.95%)
Mar 14, 2011 944.63 962.08 940.96 956.72 0 +0.20(+0.02%)
Mar 11, 2011 939.25 959.69 935.12 956.53 0 +15.31(+1.63%)
Mar 10, 2011 946.52 951.97 938.82 941.22 0 -12.37(-1.30%)
Mar 09, 2011 960.71 966.14 948.06 953.59 0 -10.00(-1.04%)
Mar 08, 2011 963.51 974.92 948.34 963.59 0 +1.66(+0.17%)
Mar 07, 2011 986.27 992.64 961.09 961.93 0 -25.30(-2.56%)
Mar 04, 2011 991.42 1001 981.87 987.24 0 -5.80(-0.58%)
Mar 03, 2011 982.63 994.48 970.81 993.04 0 +17.77(+1.82%)
Mar 02, 2011 973.48 981.86 964.35 975.27 0 -0.53(-0.05%)
Mar 01, 2011 977.41 985.52 967.41 975.79 0 +0.47(+0.05%)
Feb 28, 2011 981.44 985.95 970.40 975.32 0 -3.55(-0.36%)
Feb 25, 2011 972.68 984.88 964.97 978.88 0 +9.77(+1.01%)
Feb 24, 2011 980.03 989.61 966.24 969.11 0 -13.82(-1.41%)
Feb 23, 2011 998.72 1005 976.73 982.93 0 -14.05(-1.41%)
Feb 22, 2011 1004 1017 992.83 996.98 0 -3.19(-0.32%)
Feb 18, 2011 1000 1000 1000 0 +1.53(+0.15%)
Feb 17, 2011 994.70 1005 986.39 998.64 0 +2.78(+0.28%)
Feb 16, 2011 999.44 1010 984.42 995.86 0 -2.24(-0.22%)
Feb 15, 2011 998.54 1005 993.42 998.10 0 -2.56(-0.26%)
Feb 14, 2011 1012 1017 997.01 1001 0 -17.74(-1.74%)
Feb 11, 2011 1023 1026 1008 1018 0 -8.29(-0.81%)
Feb 10, 2011 1017 1032 1012 1027 0 +8.62(+0.85%)
Feb 09, 2011 1029 1035 1014 1018 0 -12.81(-1.24%)
Feb 08, 2011 1048 1051 1027 1031 0 -17.73(-1.69%)
Feb 07, 2011 1058 1062 1045 1049 0 -5.92(-0.56%)
Feb 04, 2011 1040 1060 1034 1055 0 +14.22(+1.37%)
Feb 03, 2011 1035 1051 1028 1040 0 +6.16(+0.60%)
Feb 02, 2011 1036 1048 1025 1034 0 -1.08(-0.10%)
Feb 01, 2011 1035 1052 1027 1035 0 +5.06(+0.49%)
Jan 31, 2011 1031 1037 1018 1030 0 -1.04(-0.10%)
Jan 28, 2011 1050 1052 1025 1031 0 -17.83(-1.70%)
Jan 27, 2011 1056 1061 1046 1049 0 -5.02(-0.48%)
Jan 26, 2011 1060 1066 1050 1054 0 -5.13(-0.48%)
Jan 25, 2011 1061 1066 1052 1059 0 -1.72(-0.16%)
Jan 24, 2011 1058 1064 1046 1061 0 -6.32(-0.59%)
Jan 21, 2011 1078 1083 1064 1067 0 -5.03(-0.47%)
Jan 20, 2011 1056 1075 1054 1072 0 +15.38(+1.46%)
Jan 19, 2011 1061 1064 1046 1057 0 -4.19(-0.39%)
Jan 18, 2011 1073 1078 1056 1061 0 -12.56(-1.17%)
Jan 14, 2011 1074 1074 1074 0 -0.40(-0.04%)
Jan 13, 2011 1076 1083 1071 1074 0 -5.07(-0.47%)
Jan 12, 2011 1080 1087 1073 1079 0 +4.25(+0.40%)
Jan 11, 2011 1086 1091 1068 1075 0 -9.88(-0.91%)
Jan 10, 2011 1076 1090 1064 1085 0 +4.22(+0.39%)
Jan 07, 2011 1086 1092 1063 1081 0 +1.09(+0.10%)
Jan 06, 2011 1090 1096 1072 1079 0 -20.43(-1.86%)
Jan 05, 2011 1091 1121 1075 1100 0 +8.21(+0.75%)
Jan 04, 2011 1096 1111 1083 1092 0 +5.65(+0.52%)
Jan 03, 2011 1076 1096 1071 1086 0 +8.95(+0.83%)
Dec 31, 2010 1077 1084 1071 1077 0 -3.91(-0.36%)
Dec 30, 2010 1076 1084 1069 1081 0 +6.41(+0.60%)
Dec 29, 2010 1074 1082 1068 1075 0 +4.07(+0.38%)
Dec 28, 2010 1072 1078 1064 1070 0 -0.70(-0.07%)
Dec 27, 2010 1073 1076 1062 1071 0 -2.83(-0.26%)
Dec 23, 2010 1053 1078 1051 1074 0 +21.64(+2.06%)
Dec 22, 2010 1049 1059 1046 1052 0 +3.36(+0.32%)
Dec 21, 2010 1063 1066 1042 1049 0 -8.33(-0.79%)
Dec 20, 2010 1072 1074 1052 1057 0 -9.71(-0.91%)
Dec 17, 2010 1075 1080 1065 1067 0 -8.94(-0.83%)
Dec 16, 2010 1072 1083 1067 1076 0 +6.54(+0.61%)
Dec 15, 2010 1091 1099 1065 1069 0 -26.94(-2.46%)
Dec 14, 2010 1101 1115 1063 1096 0 -148.98(-11.96%)
Dec 10, 2010 1241 1253 1231 1245 0 +4.83(+0.39%)
Dec 09, 2010 1234 1247 1229 1241 0 +11.58(+0.94%)
Dec 08, 2010 1233 1239 1221 1229 0 -1.57(-0.13%)
Dec 07, 2010 1264 1268 1227 1231 0 -33.64(-2.66%)
Dec 06, 2010 1269 1271 1247 1264 0 +2.34(+0.19%)
Dec 03, 2010 1264 1281 1241 1262 0 -10.58(-0.83%)
Dec 02, 2010 1240 1279 1237 1272 0 +35.92(+2.91%)
Dec 01, 2010 1257 1264 1232 1236 0 -2.36(-0.19%)
Nov 30, 2010 1240 1256 1227 1239 0 -14.76(-1.18%)
Nov 29, 2010 1281 1286 1250 1254 0 -34.85(-2.70%)
Nov 26, 2010 1291 1302 1284 1288 0 -3.37(-0.26%)
Nov 24, 2010 1286 1292 1292 1292 0 +14.95(+1.17%)
Nov 23, 2010 1283 1312 1268 1277 0 -18.72(-1.44%)
Nov 22, 2010 1262 1302 1258 1296 0 +33.13(+2.62%)
Nov 19, 2010 1255 1266 1245 1262 0 +8.32(+0.66%)
Nov 18, 2010 1263 1284 1250 1254 0 -1.03(-0.08%)
Nov 17, 2010 1259 1274 1250 1255 0 +2.63(+0.21%)
Nov 16, 2010 1261 1281 1245 1253 0 -16.58(-1.31%)
Nov 15, 2010 1280 1289 1263 1269 0 -6.39(-0.50%)
Nov 12, 2010 1286 1299 1271 1276 0 -21.30(-1.64%)
Nov 11, 2010 1276 1302 1262 1297 0 +7.67(+0.59%)
Nov 10, 2010 1286 1294 1269 1289 0 +7.16(+0.56%)
Nov 09, 2010 1298 1310 1274 1282 0 -14.27(-1.10%)
Nov 08, 2010 1291 1309 1278 1296 0 +2.95(+0.23%)
Nov 05, 2010 1269 1310 1266 1293 0 +26.02(+2.05%)
Nov 04, 2010 1253 1272 1248 1267 0 +25.54(+2.06%)
Nov 03, 2010 1242 1249 1223 1242 0 +3.73(+0.30%)
Nov 02, 2010 1235 1250 1224 1238 0 +9.34(+0.76%)
Nov 01, 2010 1252 1257 1222 1229 0 -21.01(-1.68%)
Oct 29, 2010 1246 1254 1235 1250 0 +0.93(+0.07%)
Oct 28, 2010 1258 1262 1242 1249 0 -1.89(-0.15%)
Oct 27, 2010 1243 1253 1226 1251 0 -2.93(-0.23%)
Oct 25, 2010 1264 1282 1248 1254 0 -5.98(-0.47%)
Oct 22, 2010 1253 1264 1243 1260 0 +8.19(+0.65%)
Oct 21, 2010 1251 1268 1239 1251 0 +5.83(+0.47%)
Oct 20, 2010 1233 1262 1230 1246 0 +13.75(+1.12%)
Oct 19, 2010 1227 1255 1222 1232 0 -11.41(-0.92%)
Oct 18, 2010 1235 1248 1222 1243 0 +8.19(+0.66%)
Oct 15, 2010 1224 1247 1208 1235 0 +22.44(+1.85%)
Oct 14, 2010 1218 1221 1201 1213 0 -6.39(-0.52%)
Oct 13, 2010 1223 1247 1214 1219 0 +0.06(+0.00%)
Oct 12, 2010 1224 1232 1205 1219 0 -10.98(-0.89%)
Oct 11, 2010 1235 1245 1222 1230 0 -1.45(-0.12%)
Oct 08, 2010 1231 1238 1206 1231 0 +1.89(+0.15%)
Oct 07, 2010 1229 1238 1217 1229 0 +5.84(+0.48%)
Oct 06, 2010 1227 1235 1209 1224 0 -3.14(-0.26%)
Oct 05, 2010 1217 1239 1210 1227 0 +21.32(+1.77%)
Oct 04, 2010 1214 1216 1189 1205 0 -13.18(-1.08%)
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.