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 28, 2018 1911 1965 1908 1942 0 +23.26(+1.21%)
Sep 27, 2018 1947 1955 1912 1919 0 -29.61(-1.52%)
Sep 26, 2018 1926 1972 1916 1949 0 +35.34(+1.85%)
Sep 25, 2018 1945 1963 1893 1913 0 -33.15(-1.70%)
Sep 24, 2018 1988 2005 1942 1946 0 -35.67(-1.80%)
Sep 21, 2018 1962 2004 1960 1982 0 +25.73(+1.32%)
Sep 20, 2018 1919 1962 1913 1956 0 +40.29(+2.10%)
Sep 19, 2018 1917 1929 1901 1916 0 +1.31(+0.07%)
Sep 18, 2018 1890 1923 1886 1915 0 +12.85(+0.68%)
Sep 17, 2018 1928 1945 1896 1902 0 -30.40(-1.57%)
Sep 14, 2018 1937 1950 1911 1932 0 -4.12(-0.21%)
Sep 13, 2018 1930 1952 1916 1936 0 +8.55(+0.44%)
Sep 12, 2018 1913 1934 1896 1928 0 +14.25(+0.74%)
Sep 11, 2018 1903 1925 1891 1914 0 +6.20(+0.33%)
Sep 10, 2018 1937 1941 1894 1907 0 -17.99(-0.93%)
Sep 07, 2018 1933 1960 1906 1925 0 -20.54(-1.06%)
Sep 06, 2018 1955 1967 1931 1946 0 -0.71(-0.04%)
Sep 05, 2018 1958 1997 1918 1947 0 -17.92(-0.91%)
Sep 04, 2018 1949 1988 1923 1965 0 +16.64(+0.85%)
Aug 31, 2018 1948 1948 1948 1948 0 +35.59(+1.86%)
Aug 30, 2018 1905 1927 1888 1912 0 +5.95(+0.31%)
Aug 29, 2018 1910 1918 1879 1906 0 +1.30(+0.07%)
Aug 28, 2018 1906 1949 1838 1905 0 -89.44(-4.48%)
Aug 27, 2018 2037 2042 1987 1994 0 -21.81(-1.08%)
Aug 24, 2018 2038 2042 1987 2016 0 -11.29(-0.56%)
Aug 23, 2018 1995 2036 1991 2028 0 +33.59(+1.68%)
Aug 22, 2018 2008 2071 1980 1994 0 -2.70(-0.14%)
Aug 21, 2018 1947 2008 1939 1997 0 +52.11(+2.68%)
Aug 20, 2018 1923 1953 1915 1945 0 +23.53(+1.22%)
Aug 17, 2018 1887 1928 1878 1921 0 +33.80(+1.79%)
Aug 16, 2018 1917 1923 1876 1887 0 +12.81(+0.68%)
Aug 15, 2018 1919 1920 1856 1874 0 -51.52(-2.68%)
Aug 14, 2018 1898 1938 1894 1926 0 +36.96(+1.96%)
Aug 13, 2018 1932 1939 1886 1889 0 -37.95(-1.97%)
Aug 10, 2018 1917 1944 1909 1927 0 -1.26(-0.07%)
Aug 09, 2018 1915 1941 1906 1928 0 +29.48(+1.55%)
Aug 08, 2018 1889 1906 1882 1899 0 +0.97(+0.05%)
Aug 07, 2018 1880 1907 1877 1898 0 +22.91(+1.22%)
Aug 06, 2018 1867 1882 1861 1875 0 +7.29(+0.39%)
Aug 03, 2018 1866 1893 1854 1868 0 +6.16(+0.33%)
Aug 02, 2018 1825 1866 1822 1861 0 +23.80(+1.30%)
Aug 01, 2018 1844 1876 1831 1838 0 -3.22(-0.17%)
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%)
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.