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 31, 2018 1693 1697 1660 1663 0 -33.16(-1.96%)
May 30, 2018 1668 1705 1646 1696 0 +35.24(+2.12%)
May 29, 2018 1655 1687 1647 1661 0 -3.07(-0.18%)
May 25, 2018 1664 1664 1664 1664 0 -53.13(-3.09%)
May 24, 2018 1718 1764 1687 1717 0 -111.98(-6.12%)
May 23, 2018 1808 1846 1796 1829 0 +12.36(+0.68%)
May 22, 2018 1897 1900 1808 1817 0 -66.48(-3.53%)
May 21, 2018 1895 1909 1877 1883 0 +2.98(+0.16%)
May 18, 2018 1895 1913 1870 1880 0 -20.47(-1.08%)
May 17, 2018 1900 1921 1894 1901 0 +8.45(+0.45%)
May 16, 2018 1902 1925 1885 1892 0 +0.65(+0.03%)
May 15, 2018 1874 1904 1863 1892 0 +8.67(+0.46%)
May 14, 2018 1870 1896 1866 1883 0 +15.99(+0.86%)
May 11, 2018 1840 1880 1830 1867 0 +17.85(+0.97%)
May 10, 2018 1846 1855 1828 1849 0 +13.72(+0.75%)
May 09, 2018 1825 1845 1808 1835 0 +12.92(+0.71%)
May 08, 2018 1818 1830 1805 1822 0 +0.77(+0.04%)
May 07, 2018 1842 1850 1806 1822 0 -17.01(-0.93%)
May 04, 2018 1804 1850 1799 1839 0 +30.43(+1.68%)
May 03, 2018 1826 1827 1784 1808 0 -24.87(-1.36%)
May 02, 2018 1828 1848 1810 1833 0 +7.76(+0.43%)
May 01, 2018 1841 1849 1795 1825 0 -23.26(-1.26%)
Apr 30, 2018 1874 1891 1844 1849 0 -14.71(-0.79%)
Apr 27, 2018 1836 1869 1830 1863 0 +34.34(+1.88%)
Apr 26, 2018 1810 1843 1799 1829 0 +27.21(+1.51%)
Apr 25, 2018 1767 1809 1764 1802 0 +28.11(+1.58%)
Apr 24, 2018 1786 1803 1755 1774 0 -8.68(-0.49%)
Apr 23, 2018 1759 1790 1757 1782 0 +28.23(+1.61%)
Apr 20, 2018 1793 1801 1745 1754 0 -27.73(-1.56%)
Apr 19, 2018 1819 1831 1771 1782 0 -49.35(-2.70%)
Apr 18, 2018 1814 1846 1807 1831 0 +55.62(+3.13%)
Apr 17, 2018 1778 1792 1759 1775 0 +19.36(+1.10%)
Apr 16, 2018 1755 1773 1740 1756 0 +19.60(+1.13%)
Apr 13, 2018 1759 1789 1729 1737 0 -5.97(-0.34%)
Apr 12, 2018 1741 1759 1734 1742 0 +10.30(+0.59%)
Apr 11, 2018 1737 1760 1726 1732 0 -15.94(-0.91%)
Apr 10, 2018 1728 1760 1715 1748 0 +43.82(+2.57%)
Apr 09, 2018 1732 1747 1704 1704 0 -16.14(-0.94%)
Apr 06, 2018 1751 1775 1708 1720 0 -42.80(-2.43%)
Apr 05, 2018 1782 1790 1755 1763 0 -24.56(-1.37%)
Apr 04, 2018 1703 1796 1696 1788 0 +59.89(+3.47%)
Apr 03, 2018 1701 1738 1698 1728 0 +33.26(+1.96%)
Apr 02, 2018 1713 1731 1669 1695 0 -22.45(-1.31%)
Mar 29, 2018 1717 1717 1717 1717 0 +24.07(+1.42%)
Mar 28, 2018 1681 1720 1673 1693 0 +20.83(+1.25%)
Mar 27, 2018 1719 1721 1663 1672 0 -43.23(-2.52%)
Mar 26, 2018 1677 1728 1670 1715 0 +68.03(+4.13%)
Mar 23, 2018 1671 1696 1646 1647 0 -18.52(-1.11%)
Mar 22, 2018 1687 1700 1658 1666 0 -34.87(-2.05%)
Mar 21, 2018 1724 1735 1697 1701 0 -36.15(-2.08%)
Mar 20, 2018 1703 1747 1697 1737 0 +29.42(+1.72%)
Mar 19, 2018 1734 1740 1699 1708 0 -31.53(-1.81%)
Mar 16, 2018 1720 1751 1711 1739 0 +19.16(+1.11%)
Mar 15, 2018 1739 1753 1716 1720 0 -20.73(-1.19%)
Mar 14, 2018 1791 1793 1736 1741 0 -39.25(-2.21%)
Mar 13, 2018 1807 1827 1772 1780 0 -13.69(-0.76%)
Mar 12, 2018 1833 1845 1760 1794 0 -39.22(-2.14%)
Mar 09, 2018 1829 1836 1790 1833 0 +18.97(+1.05%)
Mar 08, 2018 1834 1841 1798 1814 0 -10.34(-0.57%)
Mar 07, 2018 1825 1829 1807 1824 0 -70.29(-3.71%)
Mar 06, 2018 1864 1909 1860 1894 0 +37.75(+2.03%)
Mar 05, 2018 1806 1870 1795 1857 0 +46.30(+2.56%)
Mar 02, 2018 1843 1856 1785 1810 0 -46.73(-2.52%)
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.