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 (%)
Jan 14, 2021 2796 2877 2754 2824 0 +78.12(+2.84%)
Jan 13, 2021 2698 2840 2664 2746 0 +293.71(+11.98%)
Dec 23, 2020 2469 2504 2426 2453 0 -3.53(-0.14%)
Dec 22, 2020 2421 2488 2411 2456 0 +45.29(+1.88%)
Dec 21, 2020 2357 2419 2347 2411 0 +27.25(+1.14%)
Dec 18, 2020 2391 2410 2370 2384 0 -7.10(-0.30%)
Dec 17, 2020 2428 2440 2378 2391 0 -18.53(-0.77%)
Dec 16, 2020 2410 2429 2386 2409 0 +11.16(+0.47%)
Dec 15, 2020 2358 2401 2347 2398 0 +47.86(+2.04%)
Dec 14, 2020 2352 2370 2311 2350 0 +7.81(+0.33%)
Dec 11, 2020 2396 2402 2330 2342 0 -61.46(-2.56%)
Dec 10, 2020 2369 2416 2321 2404 0 -34.85(-1.43%)
Dec 09, 2020 2405 2458 2387 2439 0 +15.54(+0.64%)
Dec 08, 2020 2405 2440 2394 2423 0 +2.40(+0.10%)
Dec 07, 2020 2479 2489 2390 2421 0 -66.24(-2.66%)
Dec 04, 2020 2497 2512 2459 2487 0 -8.17(-0.33%)
Dec 03, 2020 2500 2518 2469 2495 0 -17.13(-0.68%)
Dec 02, 2020 2515 2558 2494 2512 0 -22.30(-0.88%)
Dec 01, 2020 2541 2560 2495 2535 0 -1.30(-0.05%)
Nov 30, 2020 2634 2644 2530 2536 0 -82.90(-3.17%)
Nov 27, 2020 2663 2677 2597 2619 0 -18.97(-0.72%)
Nov 25, 2020 2633 2697 2609 2638 0 +14.47(+0.55%)
Nov 24, 2020 2676 2706 2611 2623 0 -183.84(-6.55%)
Nov 23, 2020 2757 2858 2749 2807 0 +74.22(+2.72%)
Nov 20, 2020 2749 2775 2728 2733 0 +6.36(+0.23%)
Nov 19, 2020 2710 2767 2695 2727 0 +29.72(+1.10%)
Nov 18, 2020 2731 2757 2696 2697 0 -30.30(-1.11%)
Nov 17, 2020 2708 2772 2687 2727 0 +4.66(+0.17%)
Nov 16, 2020 2635 2731 2601 2723 0 +106.36(+4.07%)
Nov 13, 2020 2623 2654 2596 2616 0 +8.81(+0.34%)
Nov 12, 2020 2625 2648 2570 2607 0 -20.81(-0.79%)
Nov 11, 2020 2612 2636 2570 2628 0 +45.55(+1.76%)
Nov 10, 2020 2563 2610 2543 2583 0 +34.07(+1.34%)
Nov 09, 2020 2783 2826 2543 2549 0 -256.43(-9.14%)
Nov 06, 2020 2802 2824 2770 2805 0 +2.65(+0.09%)
Nov 05, 2020 2782 2846 2771 2802 0 +74.23(+2.72%)
Nov 04, 2020 2731 2769 2698 2728 0 +15.97(+0.59%)
Nov 03, 2020 2667 2735 2648 2712 0 +74.25(+2.81%)
Nov 02, 2020 2579 2643 2572 2638 0 +92.85(+3.65%)
Oct 30, 2020 2555 2579 2502 2545 0 -26.35(-1.02%)
Oct 29, 2020 2569 2612 2551 2571 0 +27.04(+1.06%)
Oct 28, 2020 2558 2625 2527 2544 0 -63.31(-2.43%)
Oct 27, 2020 2645 2671 2598 2608 0 -21.24(-0.81%)
Oct 26, 2020 2702 2707 2595 2629 0 -97.46(-3.57%)
Oct 23, 2020 2669 2731 2658 2726 0 +16.94(+0.63%)
Oct 22, 2020 2738 2764 2667 2709 0 -21.89(-0.80%)
Oct 21, 2020 2789 2802 2724 2731 0 -45.47(-1.64%)
Oct 20, 2020 2786 2840 2772 2777 0 +2.40(+0.09%)
Oct 19, 2020 2757 2832 2747 2774 0 +35.16(+1.28%)
Oct 16, 2020 2776 2783 2736 2739 0 -30.37(-1.10%)
Oct 15, 2020 2688 2783 2676 2770 0 +57.20(+2.11%)
Oct 14, 2020 2727 2749 2688 2712 0 +6.37(+0.24%)
Oct 13, 2020 2702 2730 2680 2706 0 -1.54(-0.06%)
Oct 12, 2020 2696 2723 2671 2708 0 +36.55(+1.37%)
Oct 09, 2020 2649 2727 2636 2671 0 +26.60(+1.01%)
Oct 08, 2020 2620 2661 2590 2644 0 +40.90(+1.57%)
Oct 07, 2020 2592 2626 2585 2604 0 +46.42(+1.82%)
Oct 06, 2020 2636 2650 2551 2557 0 -79.49(-3.01%)
Oct 05, 2020 2559 2653 2557 2637 0 +81.76(+3.20%)
Oct 02, 2020 2533 2581 2521 2555 0 -37.56(-1.45%)
Oct 01, 2020 2564 2611 2542 2592 0 +57.05(+2.25%)
Sep 30, 2020 2498 2566 2495 2535 0 +24.64(+0.98%)
Sep 29, 2020 2504 2538 2479 2511 0 +37.94(+1.53%)
Sep 28, 2020 2446 2477 2428 2473 0 +57.00(+2.36%)
Sep 25, 2020 2392 2434 2371 2416 0 +30.83(+1.29%)
Sep 24, 2020 2417 2436 2368 2385 0 -42.67(-1.76%)
Sep 23, 2020 2469 2509 2424 2428 0 -31.58(-1.28%)
Sep 22, 2020 2430 2478 2415 2459 0 +50.32(+2.09%)
Sep 21, 2020 2371 2415 2349 2409 0 +2.07(+0.09%)
Sep 18, 2020 2398 2448 2378 2407 0 +4.00(+0.17%)
Sep 17, 2020 2405 2439 2372 2403 0 -27.60(-1.14%)
Sep 16, 2020 2457 2478 2409 2430 0 -5.15(-0.21%)
Sep 15, 2020 2451 2472 2420 2436 0 +2.22(+0.09%)
Sep 14, 2020 2448 2467 2407 2433 0 +17.51(+0.72%)
Sep 11, 2020 2450 2461 2393 2416 0 -7.83(-0.32%)
Sep 10, 2020 2464 2488 2417 2424 0 -40.18(-1.63%)
Sep 09, 2020 2414 2479 2384 2464 0 +74.56(+3.12%)
Sep 08, 2020 2371 2431 2335 2389 0 -25.89(-1.07%)
Sep 04, 2020 2484 2506 2366 2415 0 -51.32(-2.08%)
Sep 03, 2020 2586 2593 2441 2466 0 -116.32(-4.50%)
Sep 02, 2020 2581 2590 2525 2583 0 +12.65(+0.49%)
Sep 01, 2020 2510 2593 2501 2570 0 +65.52(+2.62%)
Aug 31, 2020 2512 2537 2474 2505 0 +1.74(+0.07%)
Aug 28, 2020 2509 2515 2474 2503 0 +3.84(+0.15%)
Aug 27, 2020 2529 2532 2475 2499 0 -24.95(-0.99%)
Aug 26, 2020 2556 2575 2506 2524 0 -16.60(-0.65%)
Aug 25, 2020 2559 2569 2451 2541 0 -101.44(-3.84%)
Aug 24, 2020 2661 2689 2580 2642 0 +75.05(+2.92%)
Aug 21, 2020 2522 2584 2518 2567 0 +50.69(+2.01%)
Aug 20, 2020 2511 2527 2487 2516 0 -8.63(-0.34%)
Aug 19, 2020 2495 2564 2493 2525 0 +32.37(+1.30%)
Aug 18, 2020 2520 2528 2483 2493 0 -3.95(-0.16%)
Aug 17, 2020 2501 2511 2474 2496 0 +27.64(+1.12%)
Aug 14, 2020 2442 2488 2433 2469 0 +35.36(+1.45%)
Aug 13, 2020 2378 2447 2376 2434 0 +68.00(+2.87%)
Aug 12, 2020 2356 2381 2344 2366 0 +20.64(+0.88%)
Aug 11, 2020 2366 2381 2333 2345 0 -2.58(-0.11%)
Aug 10, 2020 2334 2375 2315 2347 0 +32.48(+1.40%)
Aug 07, 2020 2313 2335 2289 2315 0 +4.34(+0.19%)
Aug 06, 2020 2295 2315 2264 2311 0 +15.50(+0.68%)
Aug 05, 2020 2285 2301 2248 2295 0 +31.26(+1.38%)
Aug 04, 2020 2263 2291 2246 2264 0 -6.11(-0.27%)
Aug 03, 2020 2252 2296 2243 2270 0 +29.52(+1.32%)
Jul 31, 2020 2255 2261 2210 2240 0 -11.12(-0.49%)
Jul 30, 2020 2188 2267 2180 2252 0 +40.95(+1.85%)
Jul 29, 2020 2197 2229 2189 2211 0 +23.36(+1.07%)
Jul 28, 2020 2202 2224 2184 2187 0 -16.96(-0.77%)
Jul 27, 2020 2182 2215 2169 2204 0 +19.05(+0.87%)
Jul 24, 2020 2160 2205 2154 2185 0 +18.18(+0.84%)
Jul 23, 2020 2190 2222 2163 2167 0 -28.36(-1.29%)
Jul 22, 2020 2154 2241 2149 2195 0 +152.40(+7.46%)
Jul 21, 2020 2004 2063 2004 2043 0 +45.87(+2.30%)
Jul 20, 2020 1985 2014 1955 1997 0 +5.39(+0.27%)
Jul 17, 2020 2013 2014 1979 1992 0 -10.48(-0.52%)
Jul 16, 2020 2000 2033 1990 2002 0 -2.39(-0.12%)
Jul 15, 2020 2015 2019 1973 2005 0 +36.23(+1.84%)
Jul 14, 2020 1941 1974 1912 1968 0 +27.93(+1.44%)
Jul 13, 2020 1944 2003 1936 1940 0 +14.41(+0.75%)
Jul 10, 2020 1926 1945 1913 1926 0 +1.75(+0.09%)
Jul 09, 2020 1974 1974 1903 1924 0 -50.36(-2.55%)
Jul 08, 2020 1937 1976 1934 1975 0 +37.33(+1.93%)
Jul 07, 2020 1970 1983 1932 1937 0 -49.42(-2.49%)
Jul 06, 2020 2015 2032 1971 1987 0 +7.54(+0.38%)
Jul 02, 2020 2015 2023 1974 1979 0 +0.91(+0.05%)
Jul 01, 2020 1981 1998 1955 1978 0 -0.24(-0.01%)
Jun 30, 2020 1949 2001 1939 1978 0 +21.84(+1.12%)
Jun 29, 2020 1940 1969 1921 1957 0 +34.11(+1.77%)
Jun 26, 2020 1924 1974 1916 1923 0 +0.87(+0.05%)
Jun 25, 2020 1890 1926 1877 1922 0 +20.75(+1.09%)
Jun 24, 2020 1926 1967 1890 1901 0 -48.39(-2.48%)
Jun 23, 2020 1952 1969 1920 1949 0 +22.06(+1.14%)
Jun 22, 2020 1839 1932 1828 1927 0 +77.48(+4.19%)
Jun 19, 2020 1908 1910 1832 1850 0 -24.83(-1.32%)
Jun 18, 2020 1873 1909 1851 1875 0 -16.60(-0.88%)
Jun 17, 2020 1897 1918 1866 1891 0 -6.36(-0.34%)
Jun 16, 2020 1880 1914 1827 1898 0 +77.68(+4.27%)
Jun 15, 2020 1719 1843 1711 1820 0 +48.54(+2.74%)
Jun 12, 2020 1805 1815 1721 1771 0 +17.87(+1.02%)
Jun 11, 2020 1807 1810 1737 1753 0 -108.71(-5.84%)
Jun 10, 2020 1871 1883 1822 1862 0 +2.42(+0.13%)
Jun 09, 2020 1877 1885 1840 1860 0 -52.06(-2.72%)
Jun 08, 2020 1905 1938 1886 1912 0 +36.78(+1.96%)
Jun 05, 2020 1879 1903 1857 1875 0 +59.98(+3.30%)
Jun 04, 2020 1850 1869 1796 1815 0 -47.38(-2.54%)
Jun 03, 2020 1846 1869 1833 1862 0 +40.30(+2.21%)
Jun 02, 2020 1755 1824 1751 1822 0 +67.55(+3.85%)
Jun 01, 2020 1743 1769 1720 1755 0 -10.87(-0.62%)
May 29, 2020 1728 1785 1707 1765 0 +34.13(+1.97%)
May 28, 2020 1818 1819 1725 1731 0 -66.59(-3.70%)
May 27, 2020 1845 1847 1777 1798 0 -4.26(-0.24%)
May 26, 2020 1806 1841 1796 1802 0 +60.40(+3.47%)
May 22, 2020 1788 1790 1716 1742 0 -25.04(-1.42%)
May 21, 2020 1799 1854 1741 1767 0 -76.35(-4.14%)
May 20, 2020 1932 1938 1822 1843 0 -38.34(-2.04%)
May 19, 2020 1944 1952 1878 1882 0 -81.49(-4.15%)
May 18, 2020 1858 1976 1856 1963 0 +190.36(+10.74%)
May 15, 2020 1719 1801 1711 1773 0 +29.92(+1.72%)
May 14, 2020 1676 1755 1659 1743 0 +48.38(+2.86%)
May 13, 2020 1727 1750 1673 1694 0 -47.84(-2.75%)
May 12, 2020 1785 1802 1740 1742 0 -23.48(-1.33%)
May 11, 2020 1763 1797 1744 1766 0 -17.70(-0.99%)
May 08, 2020 1738 1790 1737 1783 0 +56.62(+3.28%)
May 07, 2020 1707 1746 1700 1727 0 +48.87(+2.91%)
May 06, 2020 1708 1730 1670 1678 0 -19.00(-1.12%)
May 05, 2020 1732 1751 1694 1697 0 +5.88(+0.35%)
May 04, 2020 1622 1700 1609 1691 0 +41.08(+2.49%)
May 01, 2020 1704 1726 1636 1650 0 -97.52(-5.58%)
Apr 30, 2020 1796 1799 1723 1747 0 -74.77(-4.10%)
Apr 29, 2020 1800 1842 1788 1822 0 +61.12(+3.47%)
Apr 28, 2020 1748 1799 1735 1761 0 +66.59(+3.93%)
Apr 27, 2020 1635 1709 1633 1694 0 +67.38(+4.14%)
Apr 24, 2020 1597 1639 1579 1627 0 +58.26(+3.71%)
Apr 23, 2020 1559 1602 1544 1569 0 +4.51(+0.29%)
Apr 22, 2020 1575 1587 1540 1564 0 +27.38(+1.78%)
Apr 21, 2020 1545 1569 1519 1537 0 -49.31(-3.11%)
Apr 20, 2020 1575 1631 1556 1586 0 -10.84(-0.68%)
Apr 17, 2020 1532 1613 1524 1597 0 +118.69(+8.03%)
Apr 16, 2020 1471 1498 1446 1478 0 +3.08(+0.21%)
Apr 15, 2020 1519 1547 1462 1475 0 -115.73(-7.27%)
Apr 14, 2020 1578 1599 1544 1591 0 +41.16(+2.66%)
Apr 13, 2020 1486 1559 1465 1550 0 +57.40(+3.85%)
Apr 09, 2020 1490 1542 1461 1492 0 +37.15(+2.55%)
Apr 08, 2020 1424 1477 1410 1455 0 +61.34(+4.40%)
Apr 07, 2020 1458 1474 1388 1394 0 +38.51(+2.84%)
Apr 06, 2020 1282 1369 1259 1356 0 +149.75(+12.42%)
Apr 03, 2020 1185 1226 1167 1206 0 +11.68(+0.98%)
Apr 02, 2020 1204 1249 1169 1194 0 -26.27(-2.15%)
Apr 01, 2020 1241 1275 1199 1220 0 -72.26(-5.59%)
Mar 31, 2020 1353 1377 1278 1293 0 -61.09(-4.51%)
Mar 30, 2020 1403 1414 1323 1354 0 -64.58(-4.55%)
Mar 27, 2020 1380 1477 1356 1418 0 -13.76(-0.96%)
Mar 26, 2020 1405 1468 1376 1432 0 +56.31(+4.09%)
Mar 25, 2020 1363 1480 1286 1376 0 +25.00(+1.85%)
Mar 24, 2020 1239 1388 1217 1351 0 +189.50(+16.32%)
Mar 23, 2020 1152 1214 1118 1161 0 -17.85(-1.51%)
Mar 20, 2020 1265 1321 1175 1179 0 -68.42(-5.48%)
Mar 19, 2020 1188 1344 1091 1247 0 +25.91(+2.12%)
Mar 18, 2020 1263 1324 1128 1222 0 -153.54(-11.17%)
Mar 17, 2020 1329 1399 1259 1375 0 +67.44(+5.16%)
Mar 16, 2020 1229 1314 1120 1308 0 -85.74(-6.15%)
Mar 13, 2020 1339 1403 1236 1393 0 +135.86(+10.80%)
Mar 12, 2020 1360 1369 1246 1258 0 -225.99(-15.23%)
Mar 11, 2020 1540 1546 1448 1484 0 -107.68(-6.77%)
Mar 10, 2020 1575 1605 1504 1591 0 +73.95(+4.87%)
Mar 09, 2020 1538 1585 1497 1517 0 -157.45(-9.40%)
Mar 06, 2020 1707 1740 1634 1675 0 -89.66(-5.08%)
Mar 05, 2020 1762 1799 1742 1764 0 -55.29(-3.04%)
Mar 04, 2020 1779 1823 1744 1820 0 +84.33(+4.86%)
Mar 03, 2020 1798 1847 1718 1735 0 -71.55(-3.96%)
Mar 02, 2020 1732 1808 1687 1807 0 +87.57(+5.09%)
Feb 28, 2020 1728 1773 1666 1719 0 -59.03(-3.32%)
Feb 27, 2020 1801 1870 1766 1778 0 -83.42(-4.48%)
Feb 26, 2020 1879 1923 1860 1862 0 +4.00(+0.22%)
Feb 25, 2020 1964 1968 1852 1858 0 -80.79(-4.17%)
Feb 24, 2020 1955 1996 1928 1939 0 -107.81(-5.27%)
Feb 21, 2020 2069 2077 2031 2046 0 -36.26(-1.74%)
Feb 20, 2020 2063 2086 2052 2083 0 +22.51(+1.09%)
Feb 19, 2020 2050 2069 2041 2060 0 +18.77(+0.92%)
Feb 18, 2020 2027 2056 2019 2041 0 -1.13(-0.06%)
Feb 14, 2020 2061 2065 2034 2042 0 -5.17(-0.25%)
Feb 13, 2020 2049 2069 2043 2048 0 -12.28(-0.60%)
Feb 12, 2020 2045 2069 2037 2060 0 +24.73(+1.22%)
Feb 11, 2020 2023 2042 2009 2035 0 +27.12(+1.35%)
Feb 10, 2020 1969 2010 1965 2008 0 +37.06(+1.88%)
Feb 07, 2020 2002 2013 1958 1971 0 -39.78(-1.98%)
Feb 06, 2020 2043 2055 2008 2011 0 -20.09(-0.99%)
Feb 05, 2020 1988 2041 1980 2031 0 +65.49(+3.33%)
Feb 04, 2020 1964 1982 1959 1965 0 +30.72(+1.59%)
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.