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 29, 2017 1491 1502 1478 1495 0 +8.19(+0.55%)
Sep 28, 2017 1477 1497 1468 1486 0 +4.19(+0.28%)
Sep 27, 2017 1436 1489 1431 1482 0 +47.09(+3.28%)
Sep 26, 2017 1425 1442 1411 1435 0 +11.66(+0.82%)
Sep 25, 2017 1409 1437 1405 1423 0 +10.50(+0.74%)
Sep 22, 2017 1407 1435 1404 1413 0 +1.45(+0.10%)
Sep 21, 2017 1377 1422 1375 1411 0 +28.31(+2.05%)
Sep 20, 2017 1382 1389 1370 1383 0 -4.69(-0.34%)
Sep 19, 2017 1460 1474 1360 1388 0 -98.04(-6.60%)
Sep 18, 2017 1515 1518 1480 1486 0 -26.98(-1.78%)
Sep 15, 2017 1509 1519 1498 1513 0 +6.92(+0.46%)
Sep 14, 2017 1505 1513 1489 1506 0 -5.48(-0.36%)
Sep 13, 2017 1469 1514 1464 1511 0 +43.45(+2.96%)
Sep 12, 2017 1452 1480 1447 1468 0 +20.45(+1.41%)
Sep 11, 2017 1444 1451 1432 1448 0 +11.31(+0.79%)
Sep 08, 2017 1443 1452 1424 1436 0 -6.03(-0.42%)
Sep 07, 2017 1433 1450 1421 1442 0 +8.53(+0.59%)
Sep 06, 2017 1431 1437 1408 1434 0 +12.48(+0.88%)
Sep 05, 2017 1400 1426 1396 1421 0 +17.55(+1.25%)
Sep 01, 2017 1398 1415 1385 1404 0 +10.15(+0.73%)
Aug 31, 2017 1401 1404 1378 1394 0 -2.39(-0.17%)
Aug 30, 2017 1421 1427 1378 1396 0 -21.45(-1.51%)
Aug 29, 2017 1489 1507 1409 1417 0 -166.83(-10.53%)
Aug 28, 2017 1587 1598 1565 1584 0 +10.48(+0.67%)
Aug 25, 2017 1576 1590 1558 1574 0 -13.62(-0.86%)
Aug 24, 2017 1606 1625 1574 1587 0 -4.05(-0.25%)
Aug 23, 2017 1578 1601 1572 1591 0 +6.27(+0.40%)
Aug 22, 2017 1563 1587 1562 1585 0 +35.36(+2.28%)
Aug 21, 2017 1530 1559 1527 1550 0 +18.80(+1.23%)
Aug 18, 2017 1541 1547 1525 1531 0 -12.23(-0.79%)
Aug 17, 2017 1556 1569 1542 1543 0 -20.03(-1.28%)
Aug 16, 2017 1543 1572 1528 1563 0 +39.06(+2.56%)
Aug 15, 2017 1566 1569 1521 1524 0 -46.08(-2.93%)
Aug 14, 2017 1569 1577 1560 1570 0 +14.85(+0.95%)
Aug 11, 2017 1543 1568 1542 1555 0 +9.58(+0.62%)
Aug 10, 2017 1572 1573 1544 1546 0 -35.27(-2.23%)
Aug 09, 2017 1583 1602 1569 1581 0 -10.39(-0.65%)
Aug 08, 2017 1600 1615 1588 1591 0 -7.48(-0.47%)
Aug 07, 2017 1568 1601 1564 1599 0 +35.06(+2.24%)
Aug 04, 2017 1553 1571 1549 1564 0 +16.25(+1.05%)
Aug 03, 2017 1538 1567 1534 1548 0 +9.86(+0.64%)
Aug 02, 2017 1542 1557 1512 1538 0 -3.73(-0.24%)
Aug 01, 2017 1527 1550 1518 1542 0 +20.19(+1.33%)
Jul 31, 2017 1509 1535 1503 1521 0 +14.14(+0.94%)
Jul 28, 2017 1498 1515 1492 1507 0 +11.42(+0.76%)
Jul 27, 2017 1456 1501 1449 1496 0 +36.82(+2.52%)
Jul 26, 2017 1458 1468 1444 1459 0 +4.51(+0.31%)
Jul 25, 2017 1450 1469 1443 1454 0 +16.67(+1.16%)
Jul 24, 2017 1420 1450 1418 1438 0 +14.30(+1.00%)
Jul 21, 2017 1407 1435 1400 1423 0 +1.80(+0.13%)
Jul 20, 2017 1470 1474 1399 1422 0 -51.18(-3.47%)
Jul 19, 2017 1469 1483 1464 1473 0 +12.47(+0.85%)
Jul 18, 2017 1465 1479 1454 1460 0 -4.37(-0.30%)
Jul 17, 2017 1441 1477 1439 1465 0 +20.67(+1.43%)
Jul 14, 2017 1441 1474 1436 1444 0 +12.20(+0.85%)
Jul 13, 2017 1409 1439 1405 1432 0 +32.57(+2.33%)
Jul 12, 2017 1418 1422 1392 1399 0 -8.12(-0.58%)
Jul 11, 2017 1421 1430 1390 1407 0 -10.81(-0.76%)
Jul 10, 2017 1439 1448 1392 1418 0 -79.34(-5.30%)
Jul 07, 2017 1490 1505 1483 1498 0 +9.64(+0.65%)
Jul 06, 2017 1502 1508 1483 1488 0 -18.36(-1.22%)
Jul 05, 2017 1529 1543 1502 1506 0 -26.15(-1.71%)
Jul 03, 2017 1506 1540 1502 1532 0 +40.62(+2.72%)
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%)
Apr 03, 2017 1296 1300 1274 1279 0 -17.67(-1.36%)
Mar 31, 2017 1278 1302 1274 1296 0 +14.48(+1.13%)
Mar 30, 2017 1262 1288 1256 1282 0 +18.61(+1.47%)
Mar 29, 2017 1244 1270 1240 1263 0 +22.78(+1.84%)
Mar 28, 2017 1218 1243 1211 1240 0 +23.82(+1.96%)
Mar 27, 2017 1186 1224 1179 1217 0 +32.01(+2.70%)
Mar 24, 2017 1183 1197 1176 1185 0 -15.84(-1.32%)
Mar 23, 2017 1208 1219 1197 1201 0 -9.25(-0.76%)
Mar 22, 2017 1187 1214 1178 1210 0 +21.31(+1.79%)
Mar 21, 2017 1224 1227 1177 1188 0 -33.58(-2.75%)
Mar 20, 2017 1223 1233 1207 1222 0 -8.28(-0.67%)
Mar 17, 2017 1207 1232 1201 1230 0 +28.76(+2.39%)
Mar 16, 2017 1200 1212 1189 1202 0 +1.14(+0.09%)
Mar 15, 2017 1191 1205 1181 1200 0 +3.22(+0.27%)
Mar 14, 2017 1203 1210 1184 1197 0 -8.63(-0.72%)
Mar 13, 2017 1207 1216 1194 1206 0 -4.86(-0.40%)
Mar 10, 2017 1210 1221 1200 1211 0 +0.57(+0.05%)
Mar 09, 2017 1216 1223 1205 1210 0 -6.43(-0.53%)
Mar 08, 2017 1204 1228 1199 1217 0 +12.49(+1.04%)
Mar 07, 2017 1189 1210 1184 1204 0 +12.21(+1.02%)
Mar 06, 2017 1211 1211 1189 1192 0 -19.72(-1.63%)
Mar 03, 2017 1214 1220 1200 1212 0 -4.51(-0.37%)
Mar 02, 2017 1157 1225 1155 1216 0 +60.19(+5.21%)
Mar 01, 2017 1166 1176 1142 1156 0 -42.46(-3.54%)
Feb 28, 2017 1243 1245 1182 1198 0 -58.14(-4.63%)
Feb 27, 2017 1242 1265 1235 1256 0 +16.27(+1.31%)
Feb 24, 2017 1210 1249 1204 1240 0 +30.11(+2.49%)
Feb 23, 2017 1249 1252 1204 1210 0 -36.19(-2.90%)
Feb 22, 2017 1254 1258 1240 1246 0 -6.26(-0.50%)
Feb 21, 2017 1244 1256 1236 1253 0 +20.06(+1.63%)
Feb 17, 2017 1232 1232 1232 1232 0 -2.50(-0.20%)
Feb 16, 2017 1248 1258 1228 1235 0 -14.54(-1.16%)
Feb 15, 2017 1239 1257 1233 1250 0 +13.55(+1.10%)
Feb 14, 2017 1206 1241 1205 1236 0 +31.59(+2.62%)
Feb 13, 2017 1228 1234 1203 1204 0 -17.19(-1.41%)
Feb 10, 2017 1228 1231 1210 1222 0 +0.00(+0.00%)
Feb 09, 2017 1202 1231 1196 1222 0 +24.27(+2.03%)
Feb 08, 2017 1190 1198 1180 1197 0 +9.99(+0.84%)
Feb 07, 2017 1201 1207 1184 1187 0 -9.95(-0.83%)
Feb 06, 2017 1215 1226 1193 1197 0 -17.69(-1.46%)
Feb 03, 2017 1207 1228 1201 1215 0 +12.10(+1.01%)
Feb 02, 2017 1205 1220 1199 1203 0 -3.44(-0.29%)
Feb 01, 2017 1211 1216 1194 1206 0 -3.09(-0.26%)
Jan 31, 2017 1189 1213 1177 1209 0 +9.37(+0.78%)
Jan 30, 2017 1183 1203 1176 1200 0 +14.53(+1.23%)
Jan 27, 2017 1227 1230 1172 1185 0 -39.79(-3.25%)
Jan 26, 2017 1217 1234 1213 1225 0 +10.60(+0.87%)
Jan 25, 2017 1210 1222 1207 1215 0 +12.76(+1.06%)
Jan 24, 2017 1188 1208 1185 1202 0 +13.27(+1.12%)
Jan 23, 2017 1180 1194 1169 1189 0 +6.18(+0.52%)
Jan 20, 2017 1186 1190 1161 1182 0 -4.64(-0.39%)
Jan 19, 2017 1214 1217 1181 1187 0 -27.79(-2.29%)
Jan 18, 2017 1200 1217 1185 1215 0 +0.12(+0.01%)
Jan 17, 2017 1193 1240 1190 1215 0 +25.60(+2.15%)
Jan 13, 2017 1189 1189 1189 1189 0 -25.54(-2.10%)
Jan 12, 2017 1207 1220 1197 1215 0 +15.18(+1.27%)
Jan 11, 2017 1214 1221 1189 1200 0 -10.37(-0.86%)
Jan 10, 2017 1200 1224 1192 1210 0 +12.37(+1.03%)
Jan 09, 2017 1189 1210 1183 1198 0 +11.54(+0.97%)
Jan 06, 2017 1194 1198 1177 1186 0 -2.16(-0.18%)
Jan 05, 2017 1196 1199 1168 1188 0 -33.26(-2.72%)
Jan 04, 2017 1210 1233 1208 1221 0 +26.14(+2.19%)
Jan 03, 2017 1202 1205 1179 1195 0 +4.42(+0.37%)
Dec 30, 2016 1191 1191 1191 1191 0 -9.44(-0.79%)
Dec 29, 2016 1213 1230 1191 1200 0 -13.31(-1.10%)
Dec 28, 2016 1246 1249 1198 1214 0 -28.40(-2.29%)
Dec 27, 2016 1243 1259 1235 1242 0 +3.18(+0.26%)
Dec 23, 2016 1239 1239 1239 1239 0 -5.36(-0.43%)
Dec 22, 2016 1296 1303 1236 1244 0 -49.56(-3.83%)
Dec 21, 2016 1293 1310 1284 1294 0 -7.39(-0.57%)
Dec 20, 2016 1284 1308 1283 1301 0 +18.33(+1.43%)
Dec 19, 2016 1292 1306 1273 1283 0 -3.65(-0.28%)
Dec 16, 2016 1308 1314 1284 1286 0 -25.01(-1.91%)
Dec 15, 2016 1313 1326 1306 1311 0 +0.28(+0.02%)
Dec 14, 2016 1335 1341 1308 1311 0 -20.23(-1.52%)
Dec 13, 2016 1336 1345 1321 1331 0 -3.36(-0.25%)
Dec 12, 2016 1335 1342 1324 1335 0 -1.99(-0.15%)
Dec 09, 2016 1338 1345 1323 1337 0 -4.06(-0.30%)
Dec 08, 2016 1324 1346 1319 1341 0 +18.14(+1.37%)
Dec 07, 2016 1291 1327 1290 1323 0 +43.35(+3.39%)
Dec 06, 2016 1270 1285 1267 1279 0 +6.43(+0.51%)
Dec 05, 2016 1255 1297 1253 1273 0 +28.00(+2.25%)
Dec 02, 2016 1246 1263 1238 1245 0 +2.25(+0.18%)
Dec 01, 2016 1245 1260 1237 1243 0 -5.92(-0.47%)
Nov 30, 2016 1237 1258 1226 1249 0 +5.93(+0.48%)
Nov 29, 2016 1240 1256 1233 1243 0 +3.89(+0.31%)
Nov 28, 2016 1272 1274 1234 1239 0 -32.62(-2.57%)
Nov 25, 2016 1283 1290 1264 1271 0 -10.34(-0.81%)
Nov 23, 2016 1282 1282 1282 1282 0 +22.36(+1.78%)
Nov 22, 2016 1230 1269 1227 1259 0 +26.37(+2.14%)
Nov 21, 2016 1214 1245 1211 1233 0 +20.41(+1.68%)
Nov 18, 2016 1232 1234 1206 1213 0 -26.45(-2.13%)
Nov 17, 2016 1170 1255 1161 1239 0 +123.54(+11.07%)
Nov 16, 2016 1096 1120 1087 1115 0 +15.63(+1.42%)
Nov 15, 2016 1094 1112 1076 1100 0 -3.22(-0.29%)
Nov 14, 2016 1068 1115 1067 1103 0 +40.56(+3.82%)
Nov 11, 2016 1066 1079 1039 1063 0 -31.55(-2.88%)
Nov 10, 2016 1074 1102 1072 1094 0 +36.62(+3.46%)
Nov 09, 2016 1023 1062 1015 1057 0 +18.53(+1.78%)
Nov 08, 2016 1039 1053 1035 1039 0 -26.89(-2.52%)
Nov 07, 2016 1056 1071 1053 1066 0 +24.08(+2.31%)
Nov 04, 2016 1042 1062 1032 1042 0 +1.38(+0.13%)
Nov 03, 2016 1047 1058 1035 1040 0 -8.69(-0.83%)
Nov 02, 2016 1045 1065 1036 1049 0 -24.59(-2.29%)
Nov 01, 2016 1083 1088 1064 1074 0 -8.92(-0.82%)
Oct 31, 2016 1079 1091 1074 1083 0 +3.57(+0.33%)
Oct 28, 2016 1073 1094 1070 1079 0 +5.06(+0.47%)
Oct 27, 2016 1101 1102 1070 1074 0 -23.92(-2.18%)
Oct 26, 2016 1092 1106 1083 1098 0 +0.34(+0.03%)
Oct 25, 2016 1101 1107 1085 1098 0 -6.77(-0.61%)
Oct 24, 2016 1110 1114 1096 1104 0 +1.68(+0.15%)
Oct 21, 2016 1099 1108 1093 1103 0 -1.31(-0.12%)
Oct 20, 2016 1104 1115 1100 1104 0 -2.20(-0.20%)
Oct 19, 2016 1104 1109 1087 1106 0 +6.75(+0.61%)
Oct 18, 2016 1109 1115 1097 1099 0 -0.55(-0.05%)
Oct 17, 2016 1098 1121 1083 1100 0 -1.94(-0.18%)
Oct 14, 2016 1115 1126 1099 1102 0 -12.44(-1.12%)
Oct 13, 2016 1111 1124 1090 1114 0 -4.70(-0.42%)
Oct 12, 2016 1100 1127 1093 1119 0 +30.44(+2.80%)
Oct 11, 2016 1106 1112 1087 1089 0 -20.64(-1.86%)
Oct 10, 2016 1114 1128 1101 1109 0 +2.92(+0.26%)
Oct 07, 2016 1106 1107 1106 1106 0 +14.99(+1.37%)
Oct 06, 2016 1085 1098 1075 1091 0 +2.16(+0.20%)
Oct 05, 2016 1095 1103 1086 1089 0 -1.05(-0.10%)
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.