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 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%)
Oct 01, 2014 1140 1147 1110 1115 0 -30.22(-2.64%)
Sep 30, 2014 1154 1162 1136 1146 0 -11.26(-0.97%)
Sep 29, 2014 1129 1164 1120 1157 0 +19.69(+1.73%)
Sep 26, 2014 1145 1157 1130 1137 0 -3.40(-0.30%)
Sep 25, 2014 1163 1173 1133 1141 0 -43.56(-3.68%)
Sep 19, 2014 1208 1216 1173 1184 0 -17.03(-1.42%)
Sep 18, 2014 1198 1208 1185 1201 0 +8.70(+0.73%)
Sep 17, 2014 1205 1210 1183 1192 0 -14.03(-1.16%)
Sep 16, 2014 1176 1214 1169 1207 0 +28.97(+2.46%)
Sep 15, 2014 1177 1198 1167 1178 0 +2.39(+0.20%)
Sep 12, 2014 1160 1190 1150 1175 0 +17.25(+1.49%)
Sep 11, 2014 1142 1164 1139 1158 0 +7.80(+0.68%)
Sep 10, 2014 1142 1161 1133 1150 0 +10.19(+0.89%)
Sep 09, 2014 1149 1160 1134 1140 0 -17.47(-1.51%)
Sep 08, 2014 1167 1180 1150 1157 0 -10.42(-0.89%)
Sep 05, 2014 1156 1170 1137 1168 0 +8.30(+0.72%)
Sep 04, 2014 1135 1172 1131 1160 0 +24.62(+2.17%)
Sep 03, 2014 1145 1148 1127 1135 0 -5.71(-0.50%)
Sep 02, 2014 1150 1171 1124 1141 0 -34.05(-2.90%)
Aug 29, 2014 1175 1175 1175 0 -13.96(-1.17%)
Aug 28, 2014 1165 1198 1153 1189 0 +17.49(+1.49%)
Aug 27, 2014 1132 1181 1125 1171 0 +48.58(+4.33%)
Aug 26, 2014 1134 1154 1112 1123 0 -43.28(-3.71%)
Aug 25, 2014 1160 1179 1136 1166 0 +15.82(+1.38%)
Aug 22, 2014 1154 1175 1136 1150 0 +19.58(+1.73%)
Aug 21, 2014 1146 1156 1119 1130 0 -12.92(-1.13%)
Aug 20, 2014 1124 1146 1112 1143 0 +15.66(+1.39%)
Aug 19, 2014 1112 1135 1110 1128 0 +21.90(+1.98%)
Aug 18, 2014 1084 1107 1082 1106 0 +30.30(+2.82%)
Aug 15, 2014 1104 1105 1064 1075 0 -23.90(-2.17%)
Aug 14, 2014 1099 1106 1083 1099 0 +2.74(+0.25%)
Aug 13, 2014 1099 1104 1078 1097 0 +6.13(+0.56%)
Aug 12, 2014 1102 1107 1079 1091 0 -12.04(-1.09%)
Aug 11, 2014 1098 1115 1092 1103 0 +8.66(+0.79%)
Aug 08, 2014 1081 1097 1070 1094 0 +16.32(+1.51%)
Aug 07, 2014 1104 1109 1075 1078 0 -18.99(-1.73%)
Aug 06, 2014 1087 1108 1078 1097 0 +4.00(+0.37%)
Aug 05, 2014 1091 1111 1085 1093 0 -4.27(-0.39%)
Aug 04, 2014 1080 1105 1076 1097 0 +17.10(+1.58%)
Aug 01, 2014 1091 1106 1070 1080 0 -16.08(-1.47%)
Jul 31, 2014 1122 1124 1084 1096 0 -56.46(-4.90%)
Jul 23, 2014 1153 1171 1142 1152 0 +3.14(+0.27%)
Jul 22, 2014 1131 1157 1122 1149 0 +25.65(+2.28%)
Jul 21, 2014 1117 1130 1108 1123 0 +1.45(+0.13%)
Jul 18, 2014 1100 1128 1095 1122 0 +28.61(+2.62%)
Jul 17, 2014 1117 1124 1090 1093 0 -31.17(-2.77%)
Jul 16, 2014 1104 1131 1091 1125 0 +24.49(+2.23%)
Jul 15, 2014 1102 1117 1092 1100 0 -2.77(-0.25%)
Jul 14, 2014 1115 1123 1092 1103 0 -2.54(-0.23%)
Jul 11, 2014 1127 1130 1097 1105 0 -20.94(-1.86%)
Jul 10, 2014 1129 1142 1111 1126 0 -25.03(-2.17%)
Jul 09, 2014 1145 1166 1140 1151 0 +9.66(+0.85%)
Jul 08, 2014 1159 1161 1133 1142 0 -20.00(-1.72%)
Jul 07, 2014 1168 1177 1158 1162 0 -11.51(-0.98%)
Jul 03, 2014 1173 1173 1173 0 +21.89(+1.90%)
Jul 02, 2014 1141 1162 1138 1151 0 +11.87(+1.04%)
Jul 01, 2014 1138 1157 1132 1139 0 +4.56(+0.40%)
Jun 30, 2014 1130 1148 1128 1135 0 +3.21(+0.28%)
Jun 27, 2014 1116 1139 1111 1132 0 +13.60(+1.22%)
Jun 26, 2014 1117 1126 1101 1118 0 -2.72(-0.24%)
Jun 25, 2014 1084 1126 1073 1121 0 +35.46(+3.27%)
Jun 24, 2014 1087 1101 1076 1085 0 +3.89(+0.36%)
Jun 23, 2014 1078 1088 1064 1081 0 +5.38(+0.50%)
Jun 20, 2014 1086 1098 1069 1076 0 -9.24(-0.85%)
Jun 19, 2014 1091 1098 1078 1085 0 -5.44(-0.50%)
Jun 18, 2014 1090 1096 1074 1091 0 +0.36(+0.03%)
Jun 17, 2014 1070 1096 1062 1090 0 +29.62(+2.79%)
Jun 16, 2014 1045 1066 1038 1061 0 +14.59(+1.39%)
Jun 13, 2014 1037 1050 1026 1046 0 +11.40(+1.10%)
Jun 12, 2014 1054 1056 1027 1035 0 -20.88(-1.98%)
Jun 11, 2014 1068 1083 1047 1056 0 -14.95(-1.40%)
Jun 10, 2014 1053 1078 1048 1071 0 +6.92(+0.65%)
Jun 06, 2014 1054 1069 1051 1064 0 +12.01(+1.14%)
Jun 05, 2014 1056 1064 1032 1052 0 -4.05(-0.38%)
Jun 04, 2014 1040 1066 1034 1056 0 +13.53(+1.30%)
Jun 03, 2014 1031 1049 1017 1042 0 +10.19(+0.99%)
Jun 02, 2014 1045 1050 1019 1032 0 -5.04(-0.49%)
May 30, 2014 1037 1059 1031 1037 0 +0.50(+0.05%)
May 29, 2014 1027 1044 1014 1037 0 +16.67(+1.63%)
May 28, 2014 1019 1031 998.06 1020 0 +6.29(+0.62%)
May 27, 2014 1023 1041 1004 1014 0 -2.85(-0.28%)
May 23, 2014 1016 1016 1016 0 +35.20(+3.59%)
May 22, 2014 975.09 1020 957.83 981.27 0 +18.68(+1.94%)
May 21, 2014 946.38 967.48 942.29 962.59 0 +20.35(+2.16%)
May 20, 2014 977.13 983.14 935.87 942.24 0 -37.76(-3.85%)
May 19, 2014 957.98 983.79 949.18 980.00 0 +21.06(+2.20%)
May 16, 2014 950.26 961.20 938.71 958.93 0 +6.34(+0.67%)
May 15, 2014 964.87 966.51 937.51 952.59 0 -17.98(-1.85%)
May 14, 2014 983.51 988.13 964.33 970.57 0 -14.87(-1.51%)
May 13, 2014 987.27 1006 972.78 985.45 0 +0.43(+0.04%)
May 12, 2014 972.83 993.58 970.37 985.02 0 +13.37(+1.38%)
May 09, 2014 959.64 978.47 953.10 971.64 0 +11.65(+1.21%)
May 08, 2014 950.94 977.29 946.71 959.99 0 +8.83(+0.93%)
May 07, 2014 968.08 974.17 942.30 951.16 0 -14.11(-1.46%)
May 06, 2014 990.40 993.16 959.53 965.28 0 -25.22(-2.55%)
May 05, 2014 1002 1006 984.37 990.49 0 -18.69(-1.85%)
May 02, 2014 1002 1023 998.49 1009 0 +8.31(+0.83%)
May 01, 2014 1011 1022 996.92 1001 0 -4.00(-0.40%)
Apr 30, 2014 1006 1014 986.65 1005 0 -3.88(-0.38%)
Apr 29, 2014 1006 1013 982.20 1009 0 +4.19(+0.42%)
Apr 28, 2014 978.32 1013 970.88 1005 0 +33.20(+3.42%)
Apr 25, 2014 973.05 980.71 955.49 971.36 0 -6.37(-0.65%)
Apr 24, 2014 979.47 988.05 967.61 977.73 0 +3.45(+0.35%)
Apr 23, 2014 999.80 1009 972.72 974.28 0 -24.41(-2.44%)
Apr 22, 2014 976.11 1009 970.55 998.69 0 +24.84(+2.55%)
Apr 21, 2014 983.51 994.10 967.87 973.85 0 -8.38(-0.85%)
Apr 17, 2014 982.23 982.23 982.23 0 +5.63(+0.58%)
Apr 16, 2014 1005 1008 971.38 976.60 0 -21.26(-2.13%)
Apr 15, 2014 995.91 1014 962.75 997.86 0 -2.57(-0.26%)
Apr 14, 2014 1002 1012 987.79 1000 0 +8.54(+0.86%)
Apr 11, 2014 1004 1010 979.84 991.89 0 -20.91(-2.06%)
Apr 10, 2014 1055 1058 1011 1013 0 -41.33(-3.92%)
Apr 09, 2014 1057 1066 1042 1054 0 -1.44(-0.14%)
Apr 08, 2014 1048 1062 1040 1056 0 +8.79(+0.84%)
Apr 07, 2014 1051 1065 1029 1047 0 -8.92(-0.84%)
Apr 04, 2014 1066 1087 1026 1056 0 +3.48(+0.33%)
Apr 03, 2014 1046 1060 1036 1052 0 +7.17(+0.69%)
Apr 02, 2014 1029 1056 1025 1045 0 +14.97(+1.45%)
Apr 01, 2014 1016 1038 1006 1030 0 +14.96(+1.47%)
Mar 31, 2014 1013 1028 999.63 1015 0 +9.78(+0.97%)
Mar 28, 2014 973.94 1022 971.51 1005 0 +32.34(+3.32%)
Mar 27, 2014 965.75 980.28 933.84 973.00 0 -1.05(-0.11%)
Mar 26, 2014 984.39 996.16 960.36 974.06 0 -4.68(-0.48%)
Mar 25, 2014 990.76 996.44 973.29 978.74 0 -5.64(-0.57%)
Mar 24, 2014 992.35 1007 969.74 984.38 0 -7.19(-0.72%)
Mar 21, 2014 978.67 1001 966.68 991.57 0 +20.36(+2.10%)
Mar 20, 2014 958.29 980.47 949.14 971.20 0 +9.29(+0.97%)
Mar 19, 2014 970.44 977.19 954.71 961.91 0 -8.22(-0.85%)
Mar 18, 2014 964.29 975.44 951.65 970.12 0 -7.95(-0.81%)
Mar 17, 2014 968.31 986.71 961.72 978.07 0 +13.10(+1.36%)
Mar 14, 2014 940.08 970.01 936.49 964.97 0 +22.68(+2.41%)
Mar 13, 2014 968.23 973.28 938.86 942.29 0 -22.84(-2.37%)
Mar 12, 2014 962.98 971.81 953.79 965.13 0 -5.13(-0.53%)
Mar 11, 2014 978.28 983.14 962.06 970.26 0 -10.10(-1.03%)
Mar 10, 2014 971.31 987.59 960.25 980.36 0 +9.35(+0.96%)
Mar 07, 2014 969.95 982.38 955.16 971.01 0 +5.97(+0.62%)
Mar 06, 2014 971.42 976.86 943.80 965.04 0 -4.18(-0.43%)
Mar 05, 2014 973.25 992.26 955.93 969.22 0 +2.71(+0.28%)
Mar 04, 2014 981.60 991.45 959.30 966.51 0 -8.87(-0.91%)
Mar 03, 2014 976.33 992.29 965.82 975.38 0 -10.12(-1.03%)
Feb 28, 2014 971.37 999.95 959.48 985.50 0 +21.90(+2.27%)
Feb 27, 2014 1009 1027 953.09 963.60 0 -7.04(-0.73%)
Feb 26, 2014 963.30 983.85 950.44 970.65 0 +11.97(+1.25%)
Feb 25, 2014 935.51 981.05 932.97 958.68 0 +23.83(+2.55%)
Feb 24, 2014 920.39 945.38 917.19 934.85 0 +16.57(+1.80%)
Feb 21, 2014 923.26 932.47 913.44 918.28 0 -3.14(-0.34%)
Feb 20, 2014 925.50 942.16 913.24 921.42 0 -52.54(-5.39%)
Feb 19, 2014 981.50 989.73 968.30 973.96 0 -8.00(-0.81%)
Feb 18, 2014 973.49 990.07 959.61 981.96 0 +14.50(+1.50%)
Feb 14, 2014 967.45 967.45 967.45 0 -4.62(-0.48%)
Feb 13, 2014 976.08 981.18 960.54 972.08 0 -11.33(-1.15%)
Feb 12, 2014 990.36 1004 968.41 983.40 0 -6.25(-0.63%)
Feb 11, 2014 991.96 1005 979.62 989.65 0 -1.45(-0.15%)
Feb 10, 2014 967.39 998.78 955.87 991.10 0 +25.45(+2.64%)
Feb 07, 2014 943.72 974.37 938.82 965.65 0 +25.39(+2.70%)
Feb 06, 2014 923.49 956.32 917.87 940.26 0 +13.94(+1.50%)
Feb 05, 2014 901.58 934.75 892.91 926.33 0 +15.85(+1.74%)
Feb 04, 2014 925.97 937.21 899.55 910.48 0 -10.36(-1.13%)
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.