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 (%)
Dec 30, 2016 1191 1191 1191 1191 0 -9.44(-0.79%)
Dec 29, 2016 1213 1230 1191 1200 0 -13.31(-1.10%)
Dec 28, 2016 1246 1249 1198 1214 0 -28.40(-2.29%)
Dec 27, 2016 1243 1259 1235 1242 0 +3.18(+0.26%)
Dec 23, 2016 1239 1239 1239 1239 0 -5.36(-0.43%)
Dec 22, 2016 1296 1303 1236 1244 0 -49.56(-3.83%)
Dec 21, 2016 1293 1310 1284 1294 0 -7.39(-0.57%)
Dec 20, 2016 1284 1308 1283 1301 0 +18.33(+1.43%)
Dec 19, 2016 1292 1306 1273 1283 0 -3.65(-0.28%)
Dec 16, 2016 1308 1314 1284 1286 0 -25.01(-1.91%)
Dec 15, 2016 1313 1326 1306 1311 0 +0.28(+0.02%)
Dec 14, 2016 1335 1341 1308 1311 0 -20.23(-1.52%)
Dec 13, 2016 1336 1345 1321 1331 0 -3.36(-0.25%)
Dec 12, 2016 1335 1342 1324 1335 0 -1.99(-0.15%)
Dec 09, 2016 1338 1345 1323 1337 0 -4.06(-0.30%)
Dec 08, 2016 1324 1346 1319 1341 0 +18.14(+1.37%)
Dec 07, 2016 1291 1327 1290 1323 0 +43.35(+3.39%)
Dec 06, 2016 1270 1285 1267 1279 0 +6.43(+0.51%)
Dec 05, 2016 1255 1297 1253 1273 0 +28.00(+2.25%)
Dec 02, 2016 1246 1263 1238 1245 0 +2.25(+0.18%)
Dec 01, 2016 1245 1260 1237 1243 0 -5.92(-0.47%)
Nov 30, 2016 1237 1258 1226 1249 0 +5.93(+0.48%)
Nov 29, 2016 1240 1256 1233 1243 0 +3.89(+0.31%)
Nov 28, 2016 1272 1274 1234 1239 0 -32.62(-2.57%)
Nov 25, 2016 1283 1290 1264 1271 0 -10.34(-0.81%)
Nov 23, 2016 1282 1282 1282 1282 0 +22.36(+1.78%)
Nov 22, 2016 1230 1269 1227 1259 0 +26.37(+2.14%)
Nov 21, 2016 1214 1245 1211 1233 0 +20.41(+1.68%)
Nov 18, 2016 1232 1234 1206 1213 0 -26.45(-2.13%)
Nov 17, 2016 1170 1255 1161 1239 0 +123.54(+11.07%)
Nov 16, 2016 1096 1120 1087 1115 0 +15.63(+1.42%)
Nov 15, 2016 1094 1112 1076 1100 0 -3.22(-0.29%)
Nov 14, 2016 1068 1115 1067 1103 0 +40.56(+3.82%)
Nov 11, 2016 1066 1079 1039 1063 0 -31.55(-2.88%)
Nov 10, 2016 1074 1102 1072 1094 0 +36.62(+3.46%)
Nov 09, 2016 1023 1062 1015 1057 0 +18.53(+1.78%)
Nov 08, 2016 1039 1053 1035 1039 0 -26.89(-2.52%)
Nov 07, 2016 1056 1071 1053 1066 0 +24.08(+2.31%)
Nov 04, 2016 1042 1062 1032 1042 0 +1.38(+0.13%)
Nov 03, 2016 1047 1058 1035 1040 0 -8.69(-0.83%)
Nov 02, 2016 1045 1065 1036 1049 0 -24.59(-2.29%)
Nov 01, 2016 1083 1088 1064 1074 0 -8.92(-0.82%)
Oct 31, 2016 1079 1091 1074 1083 0 +3.57(+0.33%)
Oct 28, 2016 1073 1094 1070 1079 0 +5.06(+0.47%)
Oct 27, 2016 1101 1102 1070 1074 0 -23.92(-2.18%)
Oct 26, 2016 1092 1106 1083 1098 0 +0.34(+0.03%)
Oct 25, 2016 1101 1107 1085 1098 0 -6.77(-0.61%)
Oct 24, 2016 1110 1114 1096 1104 0 +1.68(+0.15%)
Oct 21, 2016 1099 1108 1093 1103 0 -1.31(-0.12%)
Oct 20, 2016 1104 1115 1100 1104 0 -2.20(-0.20%)
Oct 19, 2016 1104 1109 1087 1106 0 +6.75(+0.61%)
Oct 18, 2016 1109 1115 1097 1099 0 -0.55(-0.05%)
Oct 17, 2016 1098 1121 1083 1100 0 -1.94(-0.18%)
Oct 14, 2016 1115 1126 1099 1102 0 -12.44(-1.12%)
Oct 13, 2016 1111 1124 1090 1114 0 -4.70(-0.42%)
Oct 12, 2016 1100 1127 1093 1119 0 +30.44(+2.80%)
Oct 11, 2016 1106 1112 1087 1089 0 -20.64(-1.86%)
Oct 10, 2016 1114 1128 1101 1109 0 +2.92(+0.26%)
Oct 07, 2016 1106 1107 1106 1106 0 +14.99(+1.37%)
Oct 06, 2016 1085 1098 1075 1091 0 +2.16(+0.20%)
Oct 05, 2016 1095 1103 1086 1089 0 -1.05(-0.10%)
Oct 04, 2016 1099 1113 1087 1090 0 +6.51(+0.60%)
Sep 26, 2016 1095 1100 1082 1084 0 -15.53(-1.41%)
Sep 23, 2016 1108 1121 1096 1099 0 -12.39(-1.11%)
Sep 22, 2016 1112 1123 1106 1112 0 +5.17(+0.47%)
Sep 21, 2016 1098 1109 1090 1106 0 +17.06(+1.57%)
Sep 20, 2016 1101 1106 1087 1089 0 -9.13(-0.83%)
Sep 19, 2016 1094 1109 1092 1098 0 +9.19(+0.84%)
Sep 16, 2016 1082 1093 1075 1089 0 +6.17(+0.57%)
Sep 15, 2016 1074 1091 1067 1083 0 +3.92(+0.36%)
Sep 14, 2016 1080 1093 1068 1079 0 +3.99(+0.37%)
Sep 13, 2016 1071 1093 1065 1075 0 +1.27(+0.12%)
Sep 12, 2016 1057 1080 1050 1074 0 +12.55(+1.18%)
Sep 09, 2016 1075 1088 1060 1061 0 -27.34(-2.51%)
Sep 08, 2016 1099 1105 1082 1089 0 -14.50(-1.31%)
Sep 07, 2016 1095 1105 1091 1103 0 +7.06(+0.64%)
Sep 06, 2016 1105 1112 1091 1096 0 -11.81(-1.07%)
Sep 02, 2016 1108 1108 1108 1108 0 +9.27(+0.84%)
Sep 01, 2016 1102 1109 1084 1099 0 -0.88(-0.08%)
Aug 31, 2016 1110 1118 1092 1100 0 -10.19(-0.92%)
Aug 30, 2016 1115 1123 1108 1110 0 -5.67(-0.51%)
Aug 29, 2016 1124 1128 1107 1115 0 -9.08(-0.81%)
Aug 26, 2016 1140 1146 1116 1125 0 -23.68(-2.06%)
Aug 25, 2016 1131 1154 1120 1148 0 +6.78(+0.59%)
Aug 24, 2016 1138 1171 1129 1141 0 +2.73(+0.24%)
Aug 23, 2016 1119 1146 1102 1139 0 +144.20(+14.50%)
Aug 22, 2016 994.55 1016 985.35 994.49 0 +2.47(+0.25%)
Aug 19, 2016 992.54 1000 977.10 992.02 0 -9.15(-0.91%)
Aug 18, 2016 1006 1011 990.83 1001 0 +0.51(+0.05%)
Aug 17, 2016 1004 1010 985.59 1001 0 -23.17(-2.26%)
Aug 16, 2016 1030 1036 1021 1024 0 -7.45(-0.72%)
Aug 15, 2016 1022 1045 1019 1031 0 -4.45(-0.43%)
Aug 12, 2016 1024 1052 1018 1036 0 +7.73(+0.75%)
Aug 11, 2016 1015 1033 1011 1028 0 +26.52(+2.65%)
Aug 10, 2016 998.19 1009 994.00 1001 0 +7.17(+0.72%)
Aug 09, 2016 1009 1016 992.75 994.31 0 -14.75(-1.46%)
Aug 08, 2016 1016 1024 1006 1009 0 -3.89(-0.38%)
Aug 05, 2016 998.21 1017 996.32 1013 0 +21.38(+2.16%)
Aug 04, 2016 990.31 1005 983.80 991.57 0 +0.33(+0.03%)
Aug 03, 2016 968.70 994.00 951.19 991.23 0 +16.46(+1.69%)
Aug 02, 2016 998.56 999.66 967.34 974.78 0 -21.57(-2.17%)
Aug 01, 2016 1000 1005 986.22 996.35 0 -7.91(-0.79%)
Jul 29, 2016 997.53 1007 987.40 1004 0 +6.40(+0.64%)
Jul 28, 2016 993.88 1003 980.53 997.86 0 +1.43(+0.14%)
Jul 27, 2016 990.60 1003 984.55 996.43 0 -0.43(-0.04%)
Jul 26, 2016 978.39 999.46 975.52 996.86 0 +18.63(+1.90%)
Jul 25, 2016 968.34 980.27 960.50 978.23 0 +7.67(+0.79%)
Jul 22, 2016 972.44 981.45 963.71 970.56 0 -4.75(-0.49%)
Jul 21, 2016 966.18 990.24 961.70 975.31 0 +10.37(+1.07%)
Jul 20, 2016 957.87 970.77 954.15 964.94 0 +9.27(+0.97%)
Jul 19, 2016 966.06 971.99 950.95 955.66 0 -6.14(-0.64%)
Jul 18, 2016 935.77 967.76 934.07 961.80 0 +28.74(+3.08%)
Jul 15, 2016 948.89 949.14 924.64 933.07 0 -13.06(-1.38%)
Jul 14, 2016 947.33 954.61 939.07 946.13 0 +5.68(+0.60%)
Jul 13, 2016 943.33 951.69 928.30 940.45 0 -1.83(-0.19%)
Jul 12, 2016 941.16 954.77 938.77 942.29 0 +9.44(+1.01%)
Jul 11, 2016 924.67 942.44 923.75 932.85 0 +13.87(+1.51%)
Jul 08, 2016 918.98 924.87 908.46 918.98 0 +16.13(+1.79%)
Jul 07, 2016 903.03 914.11 896.92 902.85 0 -2.06(-0.23%)
Jul 06, 2016 904.91 904.91 904.91 904.91 0 +7.29(+0.81%)
Jul 05, 2016 922.58 928.30 889.69 897.62 0 -28.34(-3.06%)
Jul 01, 2016 925.96 925.96 925.96 925.96 0 +20.72(+2.29%)
Jun 30, 2016 901.57 910.87 890.13 905.25 0 +4.44(+0.49%)
Jun 29, 2016 900.66 910.95 892.64 900.81 0 +14.45(+1.63%)
Jun 28, 2016 876.08 893.42 871.11 886.36 0 +19.77(+2.28%)
Jun 27, 2016 881.02 888.79 856.74 866.59 0 -19.13(-2.16%)
Jun 24, 2016 873.62 892.97 869.68 885.72 0 -14.90(-1.65%)
Jun 23, 2016 899.71 912.64 894.74 900.62 0 +11.43(+1.29%)
Jun 22, 2016 890.38 896.21 884.38 889.19 0 +0.06(+0.01%)
Jun 21, 2016 902.33 906.05 886.17 889.13 0 -11.51(-1.28%)
Jun 20, 2016 906.75 916.85 899.11 900.63 0 +4.04(+0.45%)
Jun 17, 2016 881.67 915.44 876.85 896.59 0 +15.48(+1.76%)
Jun 16, 2016 870.75 887.05 862.73 881.12 0 +5.80(+0.66%)
Jun 15, 2016 860.27 890.01 858.04 875.31 0 +6.91(+0.80%)
Jun 14, 2016 872.90 881.66 856.78 868.40 0 -6.16(-0.70%)
Jun 13, 2016 879.19 889.70 872.05 874.56 0 -6.23(-0.71%)
Jun 10, 2016 888.79 889.73 865.75 880.79 0 -20.51(-2.28%)
Jun 09, 2016 934.52 936.55 898.37 901.30 0 -36.64(-3.91%)
Jun 08, 2016 947.69 949.96 935.89 937.94 0 -5.56(-0.59%)
Jun 07, 2016 939.47 950.97 932.38 943.50 0 +6.68(+0.71%)
Jun 06, 2016 949.12 953.98 919.48 936.82 0 -22.14(-2.31%)
Jun 03, 2016 961.61 966.77 943.94 958.96 0 -4.44(-0.46%)
Jun 02, 2016 959.03 974.52 952.15 963.41 0 -2.69(-0.28%)
Jun 01, 2016 962.25 974.30 954.58 966.10 0 +2.41(+0.25%)
May 31, 2016 964.14 970.96 955.77 963.69 0 +5.01(+0.52%)
May 27, 2016 958.68 958.68 958.68 958.68 0 -7.35(-0.76%)
May 26, 2016 975.93 984.72 961.17 966.03 0 -1.66(-0.17%)
May 25, 2016 920.63 972.64 918.78 967.69 0 +42.46(+4.59%)
May 24, 2016 937.25 953.93 908.43 925.22 0 -49.80(-5.11%)
May 23, 2016 967.73 984.65 959.09 975.03 0 +12.82(+1.33%)
May 20, 2016 943.05 966.13 939.60 962.21 0 +19.50(+2.07%)
May 19, 2016 922.01 944.42 916.93 942.71 0 +21.50(+2.33%)
May 18, 2016 926.45 935.58 909.44 921.21 0 -27.97(-2.95%)
May 17, 2016 949.43 973.25 941.18 949.18 0 +0.49(+0.05%)
May 16, 2016 928.21 955.87 926.25 948.69 0 +20.39(+2.20%)
May 13, 2016 929.02 951.37 920.65 928.30 0 -10.22(-1.09%)
May 12, 2016 951.13 953.20 927.28 938.52 0 -8.25(-0.87%)
May 11, 2016 980.33 981.32 942.60 946.78 0 -42.53(-4.30%)
May 10, 2016 981.80 993.21 968.98 989.31 0 +9.26(+0.95%)
May 09, 2016 966.05 984.99 960.66 980.05 0 +15.38(+1.59%)
May 06, 2016 963.24 973.40 946.95 964.67 0 +6.27(+0.65%)
May 05, 2016 957.47 967.51 943.26 958.39 0 -2.43(-0.25%)
May 04, 2016 967.18 974.48 950.43 960.82 0 -10.33(-1.06%)
May 03, 2016 987.22 988.81 961.11 971.15 0 -22.03(-2.22%)
May 02, 2016 996.75 1002 973.92 993.18 0 +0.96(+0.10%)
Apr 29, 2016 1005 1010 983.17 992.22 0 -14.22(-1.41%)
Apr 28, 2016 1021 1028 1004 1006 0 -23.33(-2.27%)
Apr 27, 2016 1003 1037 999.22 1030 0 +7.73(+0.76%)
Apr 26, 2016 1003 1024 1001 1022 0 +20.86(+2.08%)
Apr 25, 2016 1015 1020 995.60 1001 0 -20.09(-1.97%)
Apr 22, 2016 1007 1026 1006 1021 0 +13.86(+1.38%)
Apr 21, 2016 1015 1028 1003 1007 0 -8.18(-0.81%)
Apr 20, 2016 1008 1025 1003 1016 0 +8.88(+0.88%)
Apr 19, 2016 1002 1014 997.93 1007 0 +5.33(+0.53%)
Apr 18, 2016 986.15 1005 983.95 1001 0 +12.83(+1.30%)
Apr 15, 2016 987.78 999.69 982.77 988.55 0 +1.67(+0.17%)
Apr 14, 2016 983.02 991.82 969.59 986.88 0 +4.46(+0.45%)
Apr 13, 2016 943.29 984.68 942.64 982.42 0 +43.18(+4.60%)
Apr 12, 2016 933.54 943.34 912.93 939.25 0 +8.26(+0.89%)
Apr 11, 2016 920.49 944.00 919.64 930.99 0 +12.09(+1.32%)
Apr 08, 2016 920.71 931.45 912.94 918.90 0 +2.01(+0.22%)
Apr 07, 2016 944.43 949.06 912.59 916.89 0 -29.65(-3.13%)
Apr 06, 2016 947.05 956.33 936.65 946.54 0 -2.01(-0.21%)
Apr 05, 2016 966.75 971.84 946.98 948.55 0 -21.72(-2.24%)
Apr 04, 2016 981.17 991.02 968.21 970.27 0 -9.47(-0.97%)
Apr 01, 2016 983.84 989.20 962.98 979.74 0 -10.75(-1.09%)
Mar 31, 2016 980.65 1009 977.94 990.49 0 +18.41(+1.89%)
Mar 30, 2016 970.88 984.92 960.35 972.08 0 +0.75(+0.08%)
Mar 29, 2016 969.13 983.31 947.92 971.33 0 +8.59(+0.89%)
Mar 28, 2016 952.76 977.71 946.93 962.74 0 +1.08(+0.11%)
Mar 24, 2016 961.65 961.65 961.65 961.65 0 -3.81(-0.40%)
Mar 23, 2016 979.74 985.51 961.93 965.47 0 -10.85(-1.11%)
Mar 22, 2016 990.07 993.27 966.33 976.32 0 -14.36(-1.45%)
Mar 21, 2016 995.05 1006 980.57 990.68 0 -6.96(-0.70%)
Mar 18, 2016 998.97 1011 988.72 997.64 0 +3.31(+0.33%)
Mar 17, 2016 991.56 1009 975.54 994.33 0 +1.09(+0.11%)
Mar 16, 2016 980.67 997.83 974.36 993.24 0 +15.12(+1.55%)
Mar 15, 2016 1003 1008 969.33 978.12 0 -43.64(-4.27%)
Mar 14, 2016 1027 1040 1012 1022 0 -11.15(-1.08%)
Mar 11, 2016 1040 1047 1022 1033 0 -0.93(-0.09%)
Mar 10, 2016 1042 1045 1016 1034 0 -2.72(-0.26%)
Mar 09, 2016 1034 1046 1019 1037 0 +11.90(+1.16%)
Mar 08, 2016 1047 1058 1014 1025 0 -17.91(-1.72%)
Mar 07, 2016 1022 1057 1011 1043 0 +17.31(+1.69%)
Mar 04, 2016 1028 1046 1015 1025 0 -8.47(-0.82%)
Mar 03, 2016 1014 1038 1001 1034 0 +24.29(+2.41%)
Mar 02, 2016 1004 1016 977.75 1009 0 +5.44(+0.54%)
Mar 01, 2016 998.98 1008 984.12 1004 0 +14.68(+1.48%)
Feb 29, 2016 990.05 1003 975.72 989.32 0 +0.22(+0.02%)
Feb 26, 2016 978.00 995.76 958.90 989.10 0 +9.93(+1.01%)
Feb 25, 2016 973.65 985.27 933.64 979.17 0 +18.59(+1.94%)
Feb 24, 2016 929.98 964.03 899.71 960.58 0 +16.23(+1.72%)
Feb 23, 2016 950.79 963.25 935.19 944.36 0 -2.40(-0.25%)
Feb 22, 2016 926.19 961.70 923.56 946.76 0 +26.42(+2.87%)
Feb 19, 2016 925.01 936.91 902.44 920.34 0 -25.94(-2.74%)
Feb 18, 2016 917.58 956.59 910.52 946.29 0 +21.22(+2.29%)
Feb 17, 2016 910.92 937.57 906.55 925.07 0 +22.88(+2.54%)
Feb 16, 2016 870.08 904.99 857.75 902.19 0 +40.75(+4.73%)
Feb 12, 2016 861.44 861.44 861.44 861.44 0 +30.73(+3.70%)
Feb 11, 2016 830.21 844.01 820.28 830.70 0 -9.16(-1.09%)
Feb 10, 2016 840.17 840.49 837.46 839.87 0 -17.52(-2.04%)
Feb 09, 2016 874.67 885.88 844.92 857.38 0 -22.73(-2.58%)
Feb 08, 2016 857.33 886.76 852.76 880.11 0 +15.56(+1.80%)
Feb 05, 2016 869.09 879.68 851.14 864.55 0 -6.59(-0.76%)
Feb 04, 2016 849.23 877.49 837.02 871.14 0 +10.41(+1.21%)
Feb 03, 2016 859.14 864.72 829.15 860.73 0 +3.21(+0.37%)
Feb 02, 2016 865.76 872.20 843.79 857.52 0 -13.80(-1.58%)
Feb 01, 2016 849.32 875.70 840.02 871.32 0 +19.37(+2.27%)
Jan 29, 2016 831.32 857.64 827.66 851.95 0 +26.09(+3.16%)
Jan 28, 2016 841.35 848.00 823.05 825.86 0 -10.55(-1.26%)
Jan 27, 2016 852.67 869.03 832.12 836.41 0 -17.26(-2.02%)
Jan 26, 2016 828.44 859.48 822.92 853.68 0 +29.77(+3.61%)
Jan 25, 2016 833.71 842.13 819.03 823.91 0 -12.51(-1.50%)
Jan 22, 2016 847.78 858.08 829.34 836.42 0 +1.41(+0.17%)
Jan 21, 2016 817.67 850.06 813.53 835.02 0 +19.03(+2.33%)
Jan 20, 2016 795.10 826.26 781.75 815.99 0 +13.17(+1.64%)
Jan 19, 2016 832.38 835.57 787.91 802.82 0 -27.23(-3.28%)
Jan 15, 2016 830.05 830.05 830.05 830.05 0 +12.36(+1.51%)
Jan 14, 2016 844.61 850.04 795.58 817.69 0 -70.16(-7.90%)
Jan 13, 2016 913.51 921.28 880.00 887.85 0 -28.66(-3.13%)
Jan 12, 2016 913.74 932.72 886.80 916.51 0 +4.17(+0.46%)
Jan 11, 2016 899.57 921.13 891.47 912.35 0 +15.82(+1.76%)
Jan 08, 2016 924.44 926.60 887.15 896.52 0 -36.69(-3.93%)
Jan 07, 2016 916.75 949.05 907.35 933.21 0 +4.38(+0.47%)
Jan 06, 2016 943.38 952.79 916.12 928.83 0 -34.07(-3.54%)
Jan 05, 2016 953.97 968.72 942.04 962.90 0 +12.35(+1.30%)
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.