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, 2015 1171 1191 1165 1187 0 +31.36(+2.71%)
Sep 29, 2015 1144 1163 1135 1155 0 +10.18(+0.89%)
Sep 28, 2015 1172 1185 1139 1145 0 -29.72(-2.53%)
Sep 25, 2015 1184 1198 1166 1175 0 -5.51(-0.47%)
Sep 24, 2015 1177 1185 1168 1180 0 -3.40(-0.29%)
Sep 23, 2015 1193 1199 1176 1184 0 -6.53(-0.55%)
Sep 22, 2015 1195 1206 1177 1190 0 -16.09(-1.33%)
Sep 21, 2015 1217 1227 1196 1206 0 -1.59(-0.13%)
Sep 18, 2015 1224 1232 1206 1208 0 -27.45(-2.22%)
Sep 17, 2015 1257 1264 1226 1235 0 -21.78(-1.73%)
Sep 16, 2015 1242 1263 1232 1257 0 +15.73(+1.27%)
Sep 15, 2015 1236 1254 1228 1241 0 +1.55(+0.13%)
Sep 14, 2015 1228 1249 1221 1240 0 +13.60(+1.11%)
Sep 11, 2015 1198 1233 1192 1226 0 +20.96(+1.74%)
Sep 10, 2015 1200 1223 1189 1205 0 -4.75(-0.39%)
Sep 09, 2015 1235 1245 1204 1210 0 -7.21(-0.59%)
Sep 08, 2015 1205 1221 1192 1217 0 +31.18(+2.63%)
Sep 04, 2015 1186 1186 1186 1186 0 -4.15(-0.35%)
Sep 03, 2015 1188 1211 1182 1190 0 +4.61(+0.39%)
Sep 02, 2015 1177 1190 1160 1186 0 +26.38(+2.28%)
Sep 01, 2015 1176 1192 1150 1159 0 -42.88(-3.57%)
Aug 31, 2015 1182 1209 1172 1202 0 +18.15(+1.53%)
Aug 28, 2015 1197 1214 1169 1184 0 -26.56(-2.19%)
Aug 27, 2015 1207 1237 1182 1211 0 +24.71(+2.08%)
Aug 26, 2015 1153 1190 1128 1186 0 +62.47(+5.56%)
Aug 25, 2015 1144 1166 1118 1123 0 +86.17(+8.31%)
Aug 24, 2015 1019 1079 981.91 1037 0 -37.62(-3.50%)
Aug 21, 2015 1091 1106 1065 1075 0 -31.08(-2.81%)
Aug 20, 2015 1119 1132 1104 1106 0 -30.72(-2.70%)
Aug 19, 2015 1143 1149 1121 1137 0 -10.62(-0.93%)
Aug 18, 2015 1150 1164 1141 1147 0 -1.80(-0.16%)
Aug 17, 2015 1158 1165 1137 1149 0 -11.26(-0.97%)
Aug 14, 2015 1135 1167 1129 1160 0 +31.82(+2.82%)
Aug 13, 2015 1124 1145 1117 1129 0 +3.98(+0.35%)
Aug 12, 2015 1109 1129 1092 1125 0 +6.62(+0.59%)
Aug 11, 2015 1108 1121 1101 1118 0 +2.08(+0.19%)
Aug 10, 2015 1105 1120 1097 1116 0 +22.31(+2.04%)
Aug 07, 2015 1107 1109 1082 1094 0 -11.18(-1.01%)
Aug 06, 2015 1120 1128 1094 1105 0 -23.63(-2.09%)
Aug 05, 2015 1126 1143 1122 1128 0 +4.86(+0.43%)
Aug 04, 2015 1116 1132 1109 1124 0 +5.28(+0.47%)
Aug 03, 2015 1135 1142 1113 1118 0 -18.53(-1.63%)
Jul 31, 2015 1140 1148 1131 1137 0 +0.44(+0.04%)
Jul 30, 2015 1134 1146 1127 1136 0 +1.27(+0.11%)
Jul 29, 2015 1135 1143 1125 1135 0 +1.87(+0.17%)
Jul 28, 2015 1133 1142 1116 1133 0 +3.54(+0.31%)
Jul 27, 2015 1133 1142 1121 1130 0 -13.05(-1.14%)
Jul 24, 2015 1168 1172 1139 1143 0 -22.34(-1.92%)
Jul 23, 2015 1175 1182 1157 1165 0 -10.71(-0.91%)
Jul 22, 2015 1163 1182 1158 1176 0 +8.48(+0.73%)
Jul 21, 2015 1169 1175 1153 1167 0 -4.91(-0.42%)
Jul 20, 2015 1168 1180 1155 1172 0 -1.81(-0.15%)
Jul 17, 2015 1192 1199 1162 1174 0 -47.63(-3.90%)
Jul 16, 2015 1208 1236 1201 1222 0 +15.93(+1.32%)
Jul 15, 2015 1211 1214 1199 1206 0 -5.61(-0.46%)
Jul 14, 2015 1207 1219 1195 1211 0 +0.88(+0.07%)
Jul 13, 2015 1212 1219 1198 1210 0 +9.24(+0.77%)
Jul 10, 2015 1205 1210 1194 1201 0 +6.65(+0.56%)
Jul 09, 2015 1199 1208 1182 1195 0 +8.19(+0.69%)
Jul 08, 2015 1189 1199 1176 1186 0 -10.98(-0.92%)
Jul 07, 2015 1173 1203 1158 1197 0 +27.34(+2.34%)
Jul 06, 2015 1154 1179 1149 1170 0 +0.61(+0.05%)
Jul 02, 2015 1169 1169 1169 1169 0 -3.52(-0.30%)
Jul 01, 2015 1152 1177 1146 1173 0 +31.01(+2.72%)
Jun 30, 2015 1154 1156 1136 1142 0 -0.51(-0.04%)
Jun 29, 2015 1175 1178 1141 1142 0 -41.88(-3.54%)
Jun 26, 2015 1184 1198 1177 1184 0 +6.02(+0.51%)
Jun 25, 2015 1185 1198 1176 1178 0 -8.20(-0.69%)
Jun 24, 2015 1207 1224 1181 1186 0 -18.60(-1.54%)
Jun 23, 2015 1204 1218 1199 1205 0 +2.53(+0.21%)
Jun 22, 2015 1202 1214 1190 1202 0 +6.64(+0.56%)
Jun 19, 2015 1193 1210 1185 1196 0 -1.64(-0.14%)
Jun 18, 2015 1179 1202 1176 1198 0 +25.04(+2.14%)
Jun 17, 2015 1182 1189 1162 1172 0 -6.34(-0.54%)
Jun 16, 2015 1175 1182 1166 1179 0 +5.19(+0.44%)
Jun 15, 2015 1172 1182 1161 1174 0 -4.39(-0.37%)
Jun 12, 2015 1172 1187 1169 1178 0 +0.20(+0.02%)
Jun 11, 2015 1179 1194 1173 1178 0 +1.15(+0.10%)
Jun 10, 2015 1172 1183 1164 1177 0 +9.87(+0.85%)
Jun 09, 2015 1171 1185 1159 1167 0 -8.23(-0.70%)
Jun 08, 2015 1190 1196 1172 1175 0 -14.11(-1.19%)
Jun 05, 2015 1189 1198 1181 1189 0 +0.75(+0.06%)
Jun 04, 2015 1195 1210 1182 1188 0 -9.15(-0.76%)
Jun 03, 2015 1193 1216 1184 1198 0 +4.75(+0.40%)
Jun 02, 2015 1180 1208 1169 1193 0 +17.30(+1.47%)
Jun 01, 2015 1192 1196 1165 1175 0 -10.27(-0.87%)
May 29, 2015 1179 1202 1171 1186 0 +28.86(+2.49%)
May 28, 2015 1150 1169 1141 1157 0 +7.21(+0.63%)
May 27, 2015 1157 1173 1141 1150 0 -0.90(-0.08%)
May 26, 2015 1164 1168 1145 1151 0 -15.02(-1.29%)
May 22, 2015 1166 1166 1166 1166 0 -18.33(-1.55%)
May 21, 2015 1213 1220 1175 1184 0 +31.93(+2.77%)
May 20, 2015 1175 1177 1145 1152 0 -29.07(-2.46%)
May 19, 2015 1190 1192 1171 1181 0 -3.60(-0.30%)
May 18, 2015 1162 1191 1156 1185 0 +15.23(+1.30%)
May 15, 2015 1166 1178 1156 1169 0 +2.91(+0.25%)
May 14, 2015 1203 1204 1160 1167 0 -30.35(-2.54%)
May 13, 2015 1211 1216 1183 1197 0 -9.40(-0.78%)
May 12, 2015 1203 1216 1190 1206 0 -4.54(-0.37%)
May 11, 2015 1199 1221 1194 1211 0 +13.14(+1.10%)
May 08, 2015 1191 1204 1184 1198 0 +16.98(+1.44%)
May 07, 2015 1174 1187 1149 1181 0 +24.53(+2.12%)
May 06, 2015 1171 1173 1148 1156 0 -10.50(-0.90%)
May 05, 2015 1174 1183 1159 1167 0 -2.52(-0.22%)
May 04, 2015 1153 1174 1149 1169 0 +17.30(+1.50%)
May 01, 2015 1136 1158 1133 1152 0 +18.93(+1.67%)
Apr 30, 2015 1141 1152 1127 1133 0 -12.61(-1.10%)
Apr 29, 2015 1164 1174 1138 1146 0 -28.87(-2.46%)
Apr 28, 2015 1167 1187 1157 1174 0 +8.88(+0.76%)
Apr 27, 2015 1176 1183 1163 1166 0 -6.49(-0.55%)
Apr 24, 2015 1175 1183 1160 1172 0 -12.73(-1.07%)
Apr 23, 2015 1180 1201 1177 1185 0 +0.09(+0.01%)
Apr 22, 2015 1189 1199 1172 1185 0 -3.73(-0.31%)
Apr 21, 2015 1199 1205 1181 1188 0 -5.39(-0.45%)
Apr 20, 2015 1197 1205 1188 1194 0 +7.71(+0.65%)
Apr 17, 2015 1206 1209 1177 1186 0 -28.40(-2.34%)
Apr 16, 2015 1222 1227 1209 1214 0 -8.66(-0.71%)
Apr 15, 2015 1232 1242 1214 1223 0 -1.75(-0.14%)
Apr 14, 2015 1230 1238 1193 1225 0 -11.38(-0.92%)
Apr 13, 2015 1238 1249 1223 1236 0 -4.49(-0.36%)
Apr 10, 2015 1244 1248 1230 1241 0 +0.26(+0.02%)
Apr 09, 2015 1215 1244 1212 1241 0 +17.50(+1.43%)
Apr 08, 2015 1213 1229 1199 1223 0 +11.85(+0.98%)
Apr 07, 2015 1223 1237 1210 1211 0 -9.38(-0.77%)
Apr 06, 2015 1204 1229 1200 1221 0 +5.99(+0.49%)
Apr 02, 2015 1215 1215 1215 1215 0 +27.39(+2.31%)
Apr 01, 2015 1197 1209 1175 1187 0 -13.87(-1.15%)
Mar 31, 2015 1211 1234 1186 1201 0 -15.08(-1.24%)
Mar 30, 2015 1218 1241 1206 1216 0 -1.22(-0.10%)
Mar 27, 2015 1218 1233 1192 1217 0 +0.69(+0.06%)
Mar 26, 2015 1239 1244 1211 1217 0 -30.58(-2.45%)
Mar 25, 2015 1281 1291 1243 1247 0 -36.06(-2.81%)
Mar 24, 2015 1284 1294 1269 1283 0 -0.71(-0.06%)
Mar 23, 2015 1282 1302 1277 1284 0 +4.69(+0.37%)
Mar 20, 2015 1289 1294 1266 1279 0 -17.99(-1.39%)
Mar 19, 2015 1303 1308 1289 1297 0 -8.41(-0.64%)
Mar 18, 2015 1294 1312 1273 1306 0 +7.96(+0.61%)
Mar 17, 2015 1292 1309 1282 1298 0 +0.91(+0.07%)
Mar 16, 2015 1277 1303 1274 1297 0 +26.22(+2.06%)
Mar 13, 2015 1277 1287 1258 1271 0 -1.74(-0.14%)
Mar 12, 2015 1257 1285 1249 1272 0 +15.62(+1.24%)
Mar 11, 2015 1258 1289 1240 1257 0 +6.06(+0.48%)
Mar 10, 2015 1245 1261 1226 1251 0 -4.43(-0.35%)
Mar 09, 2015 1251 1266 1236 1255 0 +3.66(+0.29%)
Mar 06, 2015 1250 1274 1242 1251 0 +1.20(+0.10%)
Mar 05, 2015 1245 1262 1230 1250 0 +3.01(+0.24%)
Mar 04, 2015 1247 1255 1217 1247 0 +25.49(+2.09%)
Mar 03, 2015 1222 1223 1219 1222 0 +11.15(+0.92%)
Mar 02, 2015 1190 1221 1191 1211 0 +22.42(+1.89%)
Feb 27, 2015 1183 1197 1166 1188 0 +11.40(+0.97%)
Feb 26, 2015 1177 1178 1175 1177 0 -17.81(-1.49%)
Feb 25, 2015 1195 1208 1185 1195 0 +1.22(+0.10%)
Feb 24, 2015 1212 1218 1183 1193 0 -18.08(-1.49%)
Feb 23, 2015 1223 1227 1197 1211 0 -7.08(-0.58%)
Feb 20, 2015 1218 1227 1204 1219 0 +2.54(+0.21%)
Feb 19, 2015 1216 1226 1207 1216 0 +1.11(+0.09%)
Feb 18, 2015 1214 1220 1196 1215 0 -3.72(-0.31%)
Feb 17, 2015 1213 1227 1202 1219 0 +4.32(+0.36%)
Feb 13, 2015 1214 1214 1214 1214 0 -0.73(-0.06%)
Feb 12, 2015 1197 1221 1189 1215 0 +19.35(+1.62%)
Feb 11, 2015 1191 1204 1180 1196 0 +0.07(+0.01%)
Feb 10, 2015 1171 1202 1163 1196 0 +29.09(+2.49%)
Feb 09, 2015 1158 1179 1147 1166 0 +2.05(+0.18%)
Feb 06, 2015 1146 1174 1138 1164 0 +33.02(+2.92%)
Feb 05, 2015 1126 1144 1110 1131 0 +7.51(+0.67%)
Feb 04, 2015 1117 1133 1103 1124 0 -1.98(-0.18%)
Feb 03, 2015 1104 1132 1091 1126 0 +27.70(+2.52%)
Feb 02, 2015 1088 1114 1059 1098 0 +9.02(+0.83%)
Jan 30, 2015 1110 1122 1082 1089 0 -27.12(-2.43%)
Jan 29, 2015 1110 1131 1086 1116 0 +12.28(+1.11%)
Jan 28, 2015 1125 1140 1102 1104 0 -13.69(-1.22%)
Jan 27, 2015 1111 1130 1103 1118 0 -6.75(-0.60%)
Jan 26, 2015 1100 1129 1094 1124 0 +23.70(+2.15%)
Jan 23, 2015 1093 1112 1086 1101 0 +6.88(+0.63%)
Jan 22, 2015 1094 1096 1085 1094 0 +19.44(+1.81%)
Jan 21, 2015 1062 1087 1054 1074 0 +5.91(+0.55%)
Jan 20, 2015 1098 1102 1058 1069 0 -26.92(-2.46%)
Jan 16, 2015 1078 1098 1050 1095 0 +28.42(+2.66%)
Jan 15, 2015 1067 1097 1064 1067 0 -138.42(-11.48%)
Jan 14, 2015 1187 1218 1172 1205 0 +39.91(+3.42%)
Jan 13, 2015 1166 1166 1166 1166 0 -4.98(-0.43%)
Jan 12, 2015 1152 1177 1141 1171 0 +33.12(+2.91%)
Jan 09, 2015 1166 1169 1122 1137 0 -33.50(-2.86%)
Jan 08, 2015 1169 1186 1157 1171 0 +16.82(+1.46%)
Jan 07, 2015 1149 1174 1138 1154 0 +22.59(+2.00%)
Jan 06, 2015 1154 1168 1111 1131 0 -21.77(-1.89%)
Jan 05, 2015 1164 1180 1141 1153 0 -18.42(-1.57%)
Jan 02, 2015 1182 1187 1151 1172 0 -3.59(-0.31%)
Dec 31, 2014 1175 1175 1175 1175 0 -7.81(-0.66%)
Dec 30, 2014 1181 1197 1171 1183 0 +7.17(+0.61%)
Dec 29, 2014 1171 1183 1150 1176 0 -1.48(-0.13%)
Dec 26, 2014 1180 1193 1172 1177 0 +6.50(+0.56%)
Dec 24, 2014 1171 1171 1171 1171 0 -23.16(-1.94%)
Dec 23, 2014 1181 1208 1172 1194 0 +14.60(+1.24%)
Dec 22, 2014 1193 1203 1151 1179 0 +1.70(+0.14%)
Dec 19, 2014 1160 1181 1147 1178 0 +22.58(+1.95%)
Dec 18, 2014 1146 1171 1131 1155 0 +25.16(+2.23%)
Dec 17, 2014 1085 1134 1080 1130 0 +50.28(+4.66%)
Dec 16, 2014 1080 1093 1078 1080 0 -35.26(-3.16%)
Dec 15, 2014 1123 1138 1100 1115 0 +0.75(+0.07%)
Dec 12, 2014 1116 1141 1097 1114 0 -5.47(-0.49%)
Dec 11, 2014 1115 1150 1105 1120 0 +14.81(+1.34%)
Dec 10, 2014 1132 1145 1103 1105 0 -34.57(-3.03%)
Dec 09, 2014 1120 1149 1099 1139 0 -29.17(-2.50%)
Dec 08, 2014 1161 1191 1136 1169 0 +0.23(+0.02%)
Dec 05, 2014 1172 1181 1153 1168 0 -4.23(-0.36%)
Dec 04, 2014 1186 1196 1159 1173 0 +2.89(+0.25%)
Dec 03, 2014 1185 1205 1137 1170 0 -15.51(-1.31%)
Dec 02, 2014 1189 1215 1173 1185 0 +0.06(+0.01%)
Dec 01, 2014 1236 1240 1172 1185 0 -64.02(-5.12%)
Nov 28, 2014 1242 1264 1223 1249 0 +13.69(+1.11%)
Nov 26, 2014 1236 1236 1236 1236 0 +3.78(+0.31%)
Nov 25, 2014 1252 1264 1228 1232 0 -15.07(-1.21%)
Nov 24, 2014 1228 1254 1216 1247 0 +23.45(+1.92%)
Nov 21, 2014 1250 1259 1215 1223 0 -42.61(-3.37%)
Nov 20, 2014 1264 1288 1235 1266 0 +59.70(+4.95%)
Nov 19, 2014 1205 1232 1189 1206 0 +10.02(+0.84%)
Nov 18, 2014 1203 1213 1180 1196 0 -8.44(-0.70%)
Nov 17, 2014 1213 1226 1197 1205 0 -4.57(-0.38%)
Nov 14, 2014 1203 1218 1189 1209 0 +0.57(+0.05%)
Nov 13, 2014 1208 1216 1192 1209 0 +11.80(+0.99%)
Nov 12, 2014 1182 1208 1175 1197 0 +14.25(+1.20%)
Nov 11, 2014 1185 1196 1172 1183 0 +2.29(+0.19%)
Nov 10, 2014 1197 1214 1173 1180 0 -19.17(-1.60%)
Nov 07, 2014 1205 1218 1185 1200 0 -7.17(-0.59%)
Nov 06, 2014 1182 1212 1174 1207 0 +25.37(+2.15%)
Nov 05, 2014 1181 1193 1161 1181 0 +12.30(+1.05%)
Nov 04, 2014 1171 1181 1155 1169 0 -5.44(-0.46%)
Nov 03, 2014 1168 1186 1153 1174 0 +6.60(+0.57%)
Oct 31, 2014 1173 1192 1158 1168 0 +14.77(+1.28%)
Oct 30, 2014 1116 1160 1108 1153 0 +24.70(+2.19%)
Oct 28, 2014 1134 1140 1105 1128 0 -8.55(-0.75%)
Oct 27, 2014 1137 1145 1137 1137 0 -3.26(-0.29%)
Oct 24, 2014 1140 1153 1120 1140 0 +5.03(+0.44%)
Oct 23, 2014 1130 1148 1123 1135 0 +15.79(+1.41%)
Oct 21, 2014 1114 1131 1106 1119 0 +13.10(+1.18%)
Oct 20, 2014 1079 1113 1076 1106 0 +26.35(+2.44%)
Oct 17, 2014 1080 1083 1071 1080 0 +2.02(+0.19%)
Oct 16, 2014 1046 1097 1041 1078 0 +16.33(+1.54%)
Oct 15, 2014 1011 1069 987.01 1062 0 +32.23(+3.13%)
Oct 14, 2014 1026 1051 1016 1029 0 +8.00(+0.78%)
Oct 13, 2014 1023 1025 1019 1021 0 -25.47(-2.43%)
Oct 10, 2014 1049 1076 1038 1047 0 -5.56(-0.53%)
Oct 09, 2014 1096 1105 1047 1052 0 -28.81(-2.66%)
Oct 08, 2014 1054 1086 1039 1081 0 +31.72(+3.02%)
Oct 07, 2014 1101 1108 1046 1049 0 -56.04(-5.07%)
Oct 06, 2014 1144 1148 1103 1106 0 -34.64(-3.04%)
Oct 03, 2014 1139 1151 1124 1140 0 +16.03(+1.43%)
Oct 02, 2014 1113 1130 1087 1124 0 +8.70(+0.78%)
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.