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 (%)
Oct 30, 2009 1177 1188 1147 1153 0 -29.19(-2.47%)
Oct 29, 2009 1176 1194 1165 1182 0 +19.38(+1.67%)
Oct 28, 2009 1194 1201 1158 1162 0 -36.74(-3.06%)
Oct 27, 2009 1187 1208 1166 1199 0 +11.76(+0.99%)
Oct 26, 2009 1178 1217 1164 1187 0 +14.99(+1.28%)
Oct 23, 2009 1178 1183 1166 1172 0 -9.24(-0.78%)
Oct 22, 2009 1171 1191 1150 1182 0 +14.78(+1.27%)
Oct 21, 2009 1190 1211 1165 1167 0 -25.89(-2.17%)
Oct 20, 2009 1185 1203 1178 1193 0 -53.15(-4.27%)
Oct 19, 2009 1242 1259 1231 1246 0 +6.31(+0.51%)
Oct 16, 2009 1237 1246 1217 1240 0 -5.56(-0.45%)
Oct 15, 2009 1232 1255 1227 1245 0 +5.12(+0.41%)
Oct 14, 2009 1216 1246 1212 1240 0 +37.98(+3.16%)
Oct 13, 2009 1194 1211 1188 1202 0 +5.36(+0.45%)
Oct 12, 2009 1195 1211 1181 1197 0 +10.98(+0.93%)
Oct 09, 2009 1189 1193 1176 1186 0 -5.63(-0.47%)
Oct 08, 2009 1182 1204 1177 1191 0 +20.33(+1.74%)
Oct 07, 2009 1168 1177 1158 1171 0 +0.03(+0.00%)
Oct 06, 2009 1159 1180 1149 1171 0 +23.10(+2.01%)
Oct 05, 2009 1126 1152 1121 1148 0 +22.29(+1.98%)
Oct 02, 2009 1125 1141 1120 1126 0 -16.74(-1.47%)
Oct 01, 2009 1158 1172 1132 1142 0 -18.30(-1.58%)
Sep 30, 2009 1171 1175 1145 1161 0 -10.61(-0.91%)
Sep 29, 2009 1165 1183 1155 1171 0 +8.18(+0.70%)
Sep 28, 2009 1150 1167 1145 1163 0 +15.61(+1.36%)
Sep 25, 2009 1159 1166 1138 1147 0 -14.31(-1.23%)
Sep 24, 2009 1179 1191 1153 1162 0 -12.44(-1.06%)
Sep 23, 2009 1177 1195 1166 1174 0 -1.65(-0.14%)
Sep 22, 2009 1187 1195 1171 1176 0 -1.50(-0.13%)
Sep 21, 2009 1161 1188 1154 1177 0 +5.37(+0.46%)
Sep 18, 2009 1158 1183 1151 1172 0 +2.71(+0.23%)
Sep 17, 2009 1175 1183 1142 1169 0 +10.63(+0.92%)
Sep 16, 2009 1174 1182 1150 1159 0 -6.40(-0.55%)
Sep 15, 2009 1213 1219 1156 1165 0 -47.42(-3.91%)
Sep 14, 2009 1188 1222 1174 1212 0 +20.63(+1.73%)
Sep 11, 2009 1215 1218 1179 1192 0 -33.70(-2.75%)
Sep 10, 2009 1225 1233 1198 1226 0 +5.27(+0.43%)
Sep 09, 2009 1216 1232 1204 1220 0 +4.16(+0.34%)
Sep 08, 2009 1186 1224 1178 1216 0 +42.25(+3.60%)
Sep 04, 2009 1174 1174 1174 0 -1.49(-0.13%)
Sep 03, 2009 1129 1181 1116 1175 0 +54.49(+4.86%)
Sep 02, 2009 1102 1133 1096 1121 0 +26.96(+2.46%)
Sep 01, 2009 1098 1120 1082 1094 0 -9.97(-0.90%)
Aug 31, 2009 1129 1137 1094 1104 0 -28.36(-2.50%)
Aug 28, 2009 1136 1149 1125 1132 0 +5.16(+0.46%)
Aug 27, 2009 1118 1134 1093 1127 0 +7.54(+0.67%)
Aug 26, 2009 1108 1134 1100 1120 0 +8.49(+0.76%)
Aug 25, 2009 1096 1128 1088 1111 0 +23.23(+2.14%)
Aug 24, 2009 1131 1135 1082 1088 0 -40.36(-3.58%)
Aug 21, 2009 1119 1141 1109 1128 0 +18.41(+1.66%)
Aug 20, 2009 1099 1121 1086 1110 0 -5.19(-0.47%)
Aug 19, 2009 1091 1124 1081 1115 0 +9.96(+0.90%)
Aug 18, 2009 1083 1114 1067 1105 0 +15.48(+1.42%)
Aug 17, 2009 1099 1106 1077 1090 0 -40.46(-3.58%)
Aug 14, 2009 1143 1153 1116 1130 0 -17.39(-1.52%)
Aug 13, 2009 1139 1156 1114 1147 0 +16.60(+1.47%)
Aug 12, 2009 1125 1147 1114 1131 0 +2.51(+0.22%)
Aug 11, 2009 1144 1154 1116 1128 0 -18.13(-1.58%)
Aug 10, 2009 1175 1184 1131 1146 0 -58.15(-4.83%)
Aug 07, 2009 1161 1210 1151 1205 0 +57.54(+5.02%)
Aug 06, 2009 1156 1171 1128 1147 0 +3.91(+0.34%)
Aug 05, 2009 1168 1183 1129 1143 0 -23.59(-2.02%)
Aug 04, 2009 1149 1188 1145 1167 0 +15.94(+1.39%)
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.