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 (%)
Nov 30, 2018 1569 1604 1555 1593 0 +7.17(+0.45%)
Nov 29, 2018 1607 1614 1578 1586 0 -33.53(-2.07%)
Nov 28, 2018 1603 1626 1580 1619 0 +23.06(+1.44%)
Nov 27, 2018 1580 1606 1563 1596 0 +7.12(+0.45%)
Nov 26, 2018 1571 1603 1564 1589 0 +46.84(+3.04%)
Nov 23, 2018 1531 1555 1524 1542 0 +7.34(+0.48%)
Nov 21, 2018 1535 1535 1535 1535 0 -17.82(-1.15%)
Nov 20, 2018 1505 1606 1476 1553 0 +17.09(+1.11%)
Nov 19, 2018 1620 1649 1533 1536 0 -91.84(-5.64%)
Nov 16, 2018 1652 1655 1603 1628 0 -33.70(-2.03%)
Nov 15, 2018 1619 1674 1591 1661 0 +27.94(+1.71%)
Nov 14, 2018 1667 1701 1622 1633 0 -18.37(-1.11%)
Nov 13, 2018 1606 1670 1601 1652 0 -1.51(-0.09%)
Nov 12, 2018 1671 1690 1640 1653 0 -21.63(-1.29%)
Nov 09, 2018 1792 1798 1669 1675 0 -121.16(-6.75%)
Nov 08, 2018 1779 1806 1767 1796 0 +9.38(+0.53%)
Nov 07, 2018 1769 1791 1735 1787 0 +23.47(+1.33%)
Nov 06, 2018 1749 1770 1725 1763 0 +12.74(+0.73%)
Nov 05, 2018 1769 1778 1714 1750 0 -20.17(-1.14%)
Nov 02, 2018 1809 1842 1734 1771 0 -20.22(-1.13%)
Nov 01, 2018 1721 1794 1701 1791 0 +68.42(+3.97%)
Oct 31, 2018 1752 1764 1718 1722 0 -10.99(-0.63%)
Oct 30, 2018 1675 1746 1665 1733 0 +60.49(+3.62%)
Oct 29, 2018 1690 1724 1645 1673 0 -3.88(-0.23%)
Oct 26, 2018 1682 1703 1624 1677 0 -20.74(-1.22%)
Oct 24, 2018 1762 1790 1694 1698 0 -64.04(-3.64%)
Oct 23, 2018 1740 1770 1707 1762 0 -8.69(-0.49%)
Oct 22, 2018 1750 1782 1732 1770 0 +29.67(+1.70%)
Oct 19, 2018 1785 1790 1730 1741 0 -40.89(-2.30%)
Oct 18, 2018 1807 1816 1761 1781 0 -33.40(-1.84%)
Oct 17, 2018 1836 1846 1782 1815 0 -23.60(-1.28%)
Oct 16, 2018 1801 1844 1789 1838 0 +44.24(+2.47%)
Oct 15, 2018 1787 1814 1782 1794 0 +12.70(+0.71%)
Oct 12, 2018 1774 1799 1753 1782 0 +38.03(+2.18%)
Oct 11, 2018 1745 1789 1731 1743 0 -2.98(-0.17%)
Oct 10, 2018 1773 1787 1742 1746 0 -16.76(-0.95%)
Oct 09, 2018 1756 1807 1750 1763 0 -3.10(-0.18%)
Oct 08, 2018 1780 1796 1735 1766 0 -21.83(-1.22%)
Oct 05, 2018 1792 1838 1767 1788 0 -15.38(-0.85%)
Oct 04, 2018 1845 1852 1799 1804 0 -41.66(-2.26%)
Oct 03, 2018 1852 1863 1826 1845 0 -0.76(-0.04%)
Oct 02, 2018 1932 1936 1841 1846 0 -87.07(-4.50%)
Oct 01, 2018 1948 1956 1915 1933 0 -9.18(-0.47%)
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%)
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.