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 (%)
Jul 31, 2018 1832 1855 1826 1841 0 +10.97(+0.60%)
Jul 30, 2018 1835 1844 1813 1830 0 -7.37(-0.40%)
Jul 27, 2018 1868 1882 1827 1837 0 -32.67(-1.75%)
Jul 26, 2018 1855 1891 1851 1870 0 +21.54(+1.17%)
Jul 25, 2018 1848 1855 1824 1848 0 -1.35(-0.07%)
Jul 24, 2018 1895 1907 1839 1850 0 -29.58(-1.57%)
Jul 23, 2018 1871 1892 1863 1879 0 +4.97(+0.27%)
Jul 20, 2018 1903 1913 1870 1874 0 -39.88(-2.08%)
Jul 19, 2018 1875 1934 1871 1914 0 +38.67(+2.06%)
Jul 18, 2018 1881 1889 1863 1876 0 -4.51(-0.24%)
Jul 17, 2018 1866 1894 1855 1880 0 +19.59(+1.05%)
Jul 16, 2018 1868 1879 1851 1860 0 -10.14(-0.54%)
Jul 13, 2018 1843 1894 1842 1871 0 +29.62(+1.61%)
Jul 12, 2018 1838 1854 1827 1841 0 +11.63(+0.64%)
Jul 11, 2018 1840 1846 1800 1829 0 -34.39(-1.85%)
Jul 10, 2018 1870 1873 1845 1864 0 +5.16(+0.28%)
Jul 09, 2018 1844 1865 1836 1859 0 +24.86(+1.36%)
Jul 06, 2018 1820 1839 1805 1834 0 +15.32(+0.84%)
Jul 05, 2018 1817 1831 1800 1818 0 +10.05(+0.56%)
Jul 03, 2018 1808 1808 1808 1808 0 -16.56(-0.91%)
Jul 02, 2018 1827 1832 1789 1825 0 -8.13(-0.44%)
Jun 29, 2018 1853 1873 1831 1833 0 -9.81(-0.53%)
Jun 28, 2018 1819 1852 1800 1843 0 +20.15(+1.11%)
Jun 27, 2018 1881 1892 1821 1823 0 -57.63(-3.06%)
Jun 26, 2018 1859 1898 1849 1880 0 +29.88(+1.61%)
Jun 25, 2018 1871 1891 1837 1850 0 -29.67(-1.58%)
Jun 22, 2018 1913 1921 1870 1880 0 -20.96(-1.10%)
Jun 21, 2018 1874 1917 1868 1901 0 +26.63(+1.42%)
Jun 20, 2018 1885 1892 1854 1874 0 -10.30(-0.55%)
Jun 19, 2018 1870 1894 1849 1885 0 -9.03(-0.48%)
Jun 18, 2018 1818 1900 1810 1894 0 +60.21(+3.28%)
Jun 15, 2018 1834 1842 1793 1834 0 +37.85(+2.11%)
Jun 14, 2018 1797 1816 1787 1796 0 -2.59(-0.14%)
Jun 13, 2018 1813 1815 1784 1798 0 -21.57(-1.19%)
Jun 12, 2018 1823 1831 1795 1820 0 +5.61(+0.31%)
Jun 11, 2018 1782 1830 1778 1814 0 +32.25(+1.81%)
Jun 08, 2018 1755 1790 1746 1782 0 +19.20(+1.09%)
Jun 07, 2018 1768 1788 1750 1763 0 +16.11(+0.92%)
Jun 06, 2018 1750 1762 1725 1747 0 -2.67(-0.15%)
Jun 05, 2018 1695 1753 1689 1749 0 +45.97(+2.70%)
Jun 04, 2018 1680 1711 1669 1703 0 +26.25(+1.57%)
Jun 01, 2018 1666 1693 1648 1677 0 +14.26(+0.86%)
May 31, 2018 1693 1697 1660 1663 0 -33.16(-1.96%)
May 30, 2018 1668 1705 1646 1696 0 +35.24(+2.12%)
May 29, 2018 1655 1687 1647 1661 0 -3.07(-0.18%)
May 25, 2018 1664 1664 1664 1664 0 -53.13(-3.09%)
May 24, 2018 1718 1764 1687 1717 0 -111.98(-6.12%)
May 23, 2018 1808 1846 1796 1829 0 +12.36(+0.68%)
May 22, 2018 1897 1900 1808 1817 0 -66.48(-3.53%)
May 21, 2018 1895 1909 1877 1883 0 +2.98(+0.16%)
May 18, 2018 1895 1913 1870 1880 0 -20.47(-1.08%)
May 17, 2018 1900 1921 1894 1901 0 +8.45(+0.45%)
May 16, 2018 1902 1925 1885 1892 0 +0.65(+0.03%)
May 15, 2018 1874 1904 1863 1892 0 +8.67(+0.46%)
May 14, 2018 1870 1896 1866 1883 0 +15.99(+0.86%)
May 11, 2018 1840 1880 1830 1867 0 +17.85(+0.97%)
May 10, 2018 1846 1855 1828 1849 0 +13.72(+0.75%)
May 09, 2018 1825 1845 1808 1835 0 +12.92(+0.71%)
May 08, 2018 1818 1830 1805 1822 0 +0.77(+0.04%)
May 07, 2018 1842 1850 1806 1822 0 -17.01(-0.93%)
May 04, 2018 1804 1850 1799 1839 0 +30.43(+1.68%)
May 03, 2018 1826 1827 1784 1808 0 -24.87(-1.36%)
May 02, 2018 1828 1848 1810 1833 0 +7.76(+0.43%)
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.