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 (%)
Apr 29, 2016 1005 1010 983.17 992.22 0 -14.22(-1.41%)
Apr 28, 2016 1021 1028 1004 1006 0 -23.33(-2.27%)
Apr 27, 2016 1003 1037 999.22 1030 0 +7.73(+0.76%)
Apr 26, 2016 1003 1024 1001 1022 0 +20.86(+2.08%)
Apr 25, 2016 1015 1020 995.60 1001 0 -20.09(-1.97%)
Apr 22, 2016 1007 1026 1006 1021 0 +13.86(+1.38%)
Apr 21, 2016 1015 1028 1003 1007 0 -8.18(-0.81%)
Apr 20, 2016 1008 1025 1003 1016 0 +8.88(+0.88%)
Apr 19, 2016 1002 1014 997.93 1007 0 +5.33(+0.53%)
Apr 18, 2016 986.15 1005 983.95 1001 0 +12.83(+1.30%)
Apr 15, 2016 987.78 999.69 982.77 988.55 0 +1.67(+0.17%)
Apr 14, 2016 983.02 991.82 969.59 986.88 0 +4.46(+0.45%)
Apr 13, 2016 943.29 984.68 942.64 982.42 0 +43.18(+4.60%)
Apr 12, 2016 933.54 943.34 912.93 939.25 0 +8.26(+0.89%)
Apr 11, 2016 920.49 944.00 919.64 930.99 0 +12.09(+1.32%)
Apr 08, 2016 920.71 931.45 912.94 918.90 0 +2.01(+0.22%)
Apr 07, 2016 944.43 949.06 912.59 916.89 0 -29.65(-3.13%)
Apr 06, 2016 947.05 956.33 936.65 946.54 0 -2.01(-0.21%)
Apr 05, 2016 966.75 971.84 946.98 948.55 0 -21.72(-2.24%)
Apr 04, 2016 981.17 991.02 968.21 970.27 0 -9.47(-0.97%)
Apr 01, 2016 983.84 989.20 962.98 979.74 0 -10.75(-1.09%)
Mar 31, 2016 980.65 1009 977.94 990.49 0 +18.41(+1.89%)
Mar 30, 2016 970.88 984.92 960.35 972.08 0 +0.75(+0.08%)
Mar 29, 2016 969.13 983.31 947.92 971.33 0 +8.59(+0.89%)
Mar 28, 2016 952.76 977.71 946.93 962.74 0 +1.08(+0.11%)
Mar 24, 2016 961.65 961.65 961.65 961.65 0 -3.81(-0.40%)
Mar 23, 2016 979.74 985.51 961.93 965.47 0 -10.85(-1.11%)
Mar 22, 2016 990.07 993.27 966.33 976.32 0 -14.36(-1.45%)
Mar 21, 2016 995.05 1006 980.57 990.68 0 -6.96(-0.70%)
Mar 18, 2016 998.97 1011 988.72 997.64 0 +3.31(+0.33%)
Mar 17, 2016 991.56 1009 975.54 994.33 0 +1.09(+0.11%)
Mar 16, 2016 980.67 997.83 974.36 993.24 0 +15.12(+1.55%)
Mar 15, 2016 1003 1008 969.33 978.12 0 -43.64(-4.27%)
Mar 14, 2016 1027 1040 1012 1022 0 -11.15(-1.08%)
Mar 11, 2016 1040 1047 1022 1033 0 -0.93(-0.09%)
Mar 10, 2016 1042 1045 1016 1034 0 -2.72(-0.26%)
Mar 09, 2016 1034 1046 1019 1037 0 +11.90(+1.16%)
Mar 08, 2016 1047 1058 1014 1025 0 -17.91(-1.72%)
Mar 07, 2016 1022 1057 1011 1043 0 +17.31(+1.69%)
Mar 04, 2016 1028 1046 1015 1025 0 -8.47(-0.82%)
Mar 03, 2016 1014 1038 1001 1034 0 +24.29(+2.41%)
Mar 02, 2016 1004 1016 977.75 1009 0 +5.44(+0.54%)
Mar 01, 2016 998.98 1008 984.12 1004 0 +14.68(+1.48%)
Feb 29, 2016 990.05 1003 975.72 989.32 0 +0.22(+0.02%)
Feb 26, 2016 978.00 995.76 958.90 989.10 0 +9.93(+1.01%)
Feb 25, 2016 973.65 985.27 933.64 979.17 0 +18.59(+1.94%)
Feb 24, 2016 929.98 964.03 899.71 960.58 0 +16.23(+1.72%)
Feb 23, 2016 950.79 963.25 935.19 944.36 0 -2.40(-0.25%)
Feb 22, 2016 926.19 961.70 923.56 946.76 0 +26.42(+2.87%)
Feb 19, 2016 925.01 936.91 902.44 920.34 0 -25.94(-2.74%)
Feb 18, 2016 917.58 956.59 910.52 946.29 0 +21.22(+2.29%)
Feb 17, 2016 910.92 937.57 906.55 925.07 0 +22.88(+2.54%)
Feb 16, 2016 870.08 904.99 857.75 902.19 0 +40.75(+4.73%)
Feb 12, 2016 861.44 861.44 861.44 861.44 0 +30.73(+3.70%)
Feb 11, 2016 830.21 844.01 820.28 830.70 0 -9.16(-1.09%)
Feb 10, 2016 840.17 840.49 837.46 839.87 0 -17.52(-2.04%)
Feb 09, 2016 874.67 885.88 844.92 857.38 0 -22.73(-2.58%)
Feb 08, 2016 857.33 886.76 852.76 880.11 0 +15.56(+1.80%)
Feb 05, 2016 869.09 879.68 851.14 864.55 0 -6.59(-0.76%)
Feb 04, 2016 849.23 877.49 837.02 871.14 0 +10.41(+1.21%)
Feb 03, 2016 859.14 864.72 829.15 860.73 0 +3.21(+0.37%)
Feb 02, 2016 865.76 872.20 843.79 857.52 0 -13.80(-1.58%)
Feb 01, 2016 849.32 875.70 840.02 871.32 0 +19.37(+2.27%)
Jan 29, 2016 831.32 857.64 827.66 851.95 0 +26.09(+3.16%)
Jan 28, 2016 841.35 848.00 823.05 825.86 0 -10.55(-1.26%)
Jan 27, 2016 852.67 869.03 832.12 836.41 0 -17.26(-2.02%)
Jan 26, 2016 828.44 859.48 822.92 853.68 0 +29.77(+3.61%)
Jan 25, 2016 833.71 842.13 819.03 823.91 0 -12.51(-1.50%)
Jan 22, 2016 847.78 858.08 829.34 836.42 0 +1.41(+0.17%)
Jan 21, 2016 817.67 850.06 813.53 835.02 0 +19.03(+2.33%)
Jan 20, 2016 795.10 826.26 781.75 815.99 0 +13.17(+1.64%)
Jan 19, 2016 832.38 835.57 787.91 802.82 0 -27.23(-3.28%)
Jan 15, 2016 830.05 830.05 830.05 830.05 0 +12.36(+1.51%)
Jan 14, 2016 844.61 850.04 795.58 817.69 0 -70.16(-7.90%)
Jan 13, 2016 913.51 921.28 880.00 887.85 0 -28.66(-3.13%)
Jan 12, 2016 913.74 932.72 886.80 916.51 0 +4.17(+0.46%)
Jan 11, 2016 899.57 921.13 891.47 912.35 0 +15.82(+1.76%)
Jan 08, 2016 924.44 926.60 887.15 896.52 0 -36.69(-3.93%)
Jan 07, 2016 916.75 949.05 907.35 933.21 0 +4.38(+0.47%)
Jan 06, 2016 943.38 952.79 916.12 928.83 0 -34.07(-3.54%)
Jan 05, 2016 953.97 968.72 942.04 962.90 0 +12.35(+1.30%)
Jan 04, 2016 924.88 965.33 920.16 950.55 0 +2.56(+0.27%)
Dec 31, 2015 948.00 948.00 948.00 948.00 0 -2.54(-0.27%)
Dec 30, 2015 958.07 970.16 946.86 950.53 0 -7.12(-0.74%)
Dec 29, 2015 958.30 967.70 951.19 957.65 0 +5.81(+0.61%)
Dec 28, 2015 953.12 962.33 941.39 951.85 0 -1.98(-0.21%)
Dec 24, 2015 953.82 953.82 953.82 953.82 0 -5.13(-0.53%)
Dec 23, 2015 949.33 966.91 939.60 958.95 0 +14.03(+1.48%)
Dec 22, 2015 927.54 953.46 919.64 944.92 0 +22.84(+2.48%)
Dec 21, 2015 917.63 933.03 908.47 922.09 0 +3.91(+0.43%)
Dec 18, 2015 935.60 937.21 907.01 918.17 0 -21.35(-2.27%)
Dec 17, 2015 972.59 976.61 938.53 939.52 0 -33.89(-3.48%)
Dec 16, 2015 962.93 979.92 952.48 973.41 0 +14.41(+1.50%)
Dec 15, 2015 961.75 973.67 951.29 959.00 0 +5.84(+0.61%)
Dec 14, 2015 955.69 970.72 939.18 953.16 0 +1.67(+0.18%)
Dec 11, 2015 958.55 975.53 947.71 951.50 0 -28.76(-2.93%)
Dec 10, 2015 987.30 1000 971.90 980.26 0 -5.98(-0.61%)
Dec 09, 2015 988.67 1019 976.93 986.24 0 -13.48(-1.35%)
Dec 08, 2015 978.69 1013 970.16 999.72 0 +5.83(+0.59%)
Dec 07, 2015 1000 1005 977.33 993.90 0 -7.90(-0.79%)
Dec 04, 2015 1009 1015 989.93 1002 0 -4.15(-0.41%)
Dec 03, 2015 1006 1021 975.01 1006 0 -1.23(-0.12%)
Dec 02, 2015 1023 1036 999.88 1007 0 -18.39(-1.79%)
Dec 01, 2015 1044 1047 1012 1026 0 -14.07(-1.35%)
Nov 30, 2015 1042 1058 1029 1040 0 -0.08(-0.01%)
Nov 27, 2015 1056 1062 1033 1040 0 -11.16(-1.06%)
Nov 25, 2015 1051 1051 1051 1051 0 +1.23(+0.12%)
Nov 24, 2015 1006 1060 1001 1050 0 +21.22(+2.06%)
Nov 23, 2015 1028 1030 1028 1028 0 -8.10(-0.78%)
Nov 20, 2015 1047 1054 1015 1037 0 +5.47(+0.53%)
Nov 19, 2015 990.31 1051 976.31 1031 0 -7.37(-0.71%)
Nov 18, 2015 1026 1051 1021 1038 0 +19.80(+1.94%)
Nov 17, 2015 1046 1048 1007 1019 0 -30.14(-2.87%)
Nov 16, 2015 1024 1059 1018 1049 0 +0.96(+0.09%)
Nov 13, 2015 1093 1109 1035 1048 0 -95.95(-8.39%)
Nov 12, 2015 1149 1161 1133 1144 0 -8.90(-0.77%)
Nov 11, 2015 1172 1177 1147 1153 0 -18.08(-1.54%)
Nov 10, 2015 1181 1195 1157 1171 0 -13.80(-1.17%)
Nov 09, 2015 1192 1201 1173 1185 0 -9.35(-0.78%)
Nov 06, 2015 1177 1205 1171 1194 0 +12.14(+1.03%)
Nov 05, 2015 1173 1185 1154 1182 0 +12.69(+1.09%)
Nov 04, 2015 1198 1204 1165 1169 0 -31.24(-2.60%)
Nov 03, 2015 1187 1220 1184 1200 0 +13.70(+1.15%)
Nov 02, 2015 1172 1196 1163 1187 0 +18.27(+1.56%)
Oct 30, 2015 1161 1180 1149 1168 0 +11.64(+1.01%)
Oct 29, 2015 1166 1176 1149 1157 0 -3.99(-0.34%)
Oct 28, 2015 1150 1168 1141 1161 0 +14.30(+1.25%)
Oct 27, 2015 1158 1166 1130 1146 0 -12.19(-1.05%)
Oct 26, 2015 1176 1183 1154 1159 0 -18.03(-1.53%)
Oct 23, 2015 1200 1210 1170 1177 0 -5.51(-0.47%)
Oct 22, 2015 1172 1192 1162 1182 0 +14.00(+1.20%)
Oct 21, 2015 1180 1189 1159 1168 0 -6.57(-0.56%)
Oct 20, 2015 1165 1186 1164 1175 0 +9.57(+0.82%)
Oct 19, 2015 1156 1171 1149 1165 0 +8.72(+0.75%)
Oct 16, 2015 1176 1179 1145 1156 0 -15.90(-1.36%)
Oct 15, 2015 1153 1175 1145 1172 0 +21.14(+1.84%)
Oct 14, 2015 1197 1205 1143 1151 0 -51.83(-4.31%)
Oct 13, 2015 1206 1219 1199 1203 0 -8.41(-0.69%)
Oct 12, 2015 1212 1226 1202 1211 0 +0.02(+0.00%)
Oct 09, 2015 1212 1219 1195 1211 0 -5.01(-0.41%)
Oct 08, 2015 1211 1226 1193 1216 0 +0.98(+0.08%)
Oct 07, 2015 1217 1225 1202 1215 0 +3.47(+0.29%)
Oct 06, 2015 1213 1229 1196 1212 0 +0.45(+0.04%)
Oct 05, 2015 1211 1224 1193 1211 0 +5.97(+0.50%)
Oct 02, 2015 1169 1207 1163 1206 0 +23.24(+1.97%)
Oct 01, 2015 1190 1196 1163 1182 0 -4.42(-0.37%)
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%)
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.