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 (%)
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%)
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.