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%)
Aug 03, 2009 1132 1156 1119 1151 0 +33.87(+3.03%)
Jul 31, 2009 1099 1131 1097 1117 0 +17.22(+1.57%)
Jul 30, 2009 1117 1134 1096 1100 0 -8.02(-0.72%)
Jul 29, 2009 1118 1136 1095 1108 0 -17.04(-1.52%)
Jul 28, 2009 1101 1134 1095 1125 0 +30.40(+2.78%)
Jul 27, 2009 1111 1119 1085 1094 0 -23.46(-2.10%)
Jul 25, 2009 1116 1130 1100 1118 0 -5.49(-0.49%)
Jul 24, 2009 1116 1136 1099 1123 0 +0.53(+0.05%)
Jul 23, 2009 1095 1134 1081 1123 0 +28.68(+2.62%)
Jul 22, 2009 1088 1109 1077 1094 0 -4.27(-0.39%)
Jul 21, 2009 1103 1112 1067 1098 0 +74.46(+7.27%)
Jun 26, 2009 1035 1046 1017 1024 0 -11.95(-1.15%)
Jun 25, 2009 1032 1045 1025 1036 0 +30.12(+3.00%)
Jun 24, 2009 1012 1030 998.08 1006 0 +1.76(+0.18%)
Jun 23, 2009 1014 1023 984.42 1004 0 -11.36(-1.12%)
Jun 22, 2009 1044 1049 1014 1015 0 -33.31(-3.18%)
Jun 19, 2009 1045 1064 1038 1049 0 +10.71(+1.03%)
Jun 18, 2009 1081 1093 1028 1038 0 -40.73(-3.78%)
Jun 17, 2009 1066 1099 1057 1079 0 +2.41(+0.22%)
Jun 16, 2009 1122 1137 1069 1076 0 -70.20(-6.12%)
Jun 15, 2009 1137 1159 1106 1146 0 -4.90(-0.43%)
Jun 12, 2009 1123 1160 1106 1151 0 +25.24(+2.24%)
Jun 11, 2009 1157 1166 1120 1126 0 -37.60(-3.23%)
Jun 10, 2009 1187 1193 1135 1164 0 -15.52(-1.32%)
Jun 09, 2009 1160 1189 1151 1179 0 +26.49(+2.30%)
Jun 08, 2009 1139 1165 1130 1153 0 +24.83(+2.20%)
Jun 05, 2009 1137 1151 1104 1128 0 +8.89(+0.79%)
Jun 04, 2009 1130 1136 1091 1119 0 -13.63(-1.20%)
Jun 03, 2009 1126 1143 1108 1133 0 -1.07(-0.09%)
Jun 02, 2009 1135 1152 1107 1134 0 -8.03(-0.70%)
Jun 01, 2009 1092 1161 1082 1142 0 +66.68(+6.20%)
May 29, 2009 1067 1087 1036 1075 0 +15.44(+1.46%)
May 28, 2009 1061 1082 1031 1060 0 +2.57(+0.24%)
May 27, 2009 1105 1112 1053 1057 0 -50.04(-4.52%)
May 26, 2009 1045 1116 1042 1107 0 +54.33(+5.16%)
May 25, 2009 1060 1075 1029 1053 0 +0.00(+0.00%)
May 22, 2009 1060 1075 1029 1053 0 +1.69(+0.16%)
May 21, 2009 1070 1084 1034 1051 0 -58.16(-5.24%)
May 20, 2009 1130 1161 1100 1109 0 -14.55(-1.29%)
May 19, 2009 1101 1143 1094 1124 0 +19.95(+1.81%)
May 18, 2009 1088 1113 1075 1104 0 +22.98(+2.13%)
May 15, 2009 1092 1122 1070 1081 0 -12.88(-1.18%)
May 14, 2009 1074 1125 1064 1094 0 +24.45(+2.29%)
May 13, 2009 1100 1102 1052 1069 0 -54.14(-4.82%)
May 12, 2009 1165 1168 1098 1123 0 -30.77(-2.67%)
May 11, 2009 1138 1174 1108 1154 0 +4.57(+0.40%)
May 08, 2009 1164 1184 1124 1150 0 -19.22(-1.64%)
May 07, 2009 1218 1224 1143 1169 0 -29.41(-2.45%)
May 06, 2009 1262 1263 1179 1198 0 -47.37(-3.80%)
May 05, 2009 1237 1266 1217 1246 0 +6.31(+0.51%)
May 04, 2009 1181 1249 1163 1239 0 +73.27(+6.28%)
May 01, 2009 1195 1208 1158 1166 0 -33.66(-2.81%)
Apr 30, 2009 1197 1223 1176 1200 0 +21.12(+1.79%)
Apr 29, 2009 1185 1218 1166 1179 0 -2.61(-0.22%)
Apr 28, 2009 1184 1212 1170 1181 0 -13.57(-1.14%)
Apr 27, 2009 1211 1234 1185 1195 0 -28.59(-2.34%)
Apr 24, 2009 1225 1256 1196 1223 0 +8.92(+0.73%)
Apr 23, 2009 1227 1244 1186 1214 0 +8.85(+0.73%)
Apr 22, 2009 1194 1269 1182 1206 0 -1.52(-0.13%)
Apr 21, 2009 1155 1213 1149 1207 0 +45.60(+3.93%)
Apr 20, 2009 1175 1178 1143 1161 0 -29.78(-2.50%)
Apr 17, 2009 1180 1217 1144 1191 0 +16.55(+1.41%)
Apr 16, 2009 1191 1206 1143 1175 0 +1.58(+0.13%)
Apr 15, 2009 1170 1184 1147 1173 0 -0.54(-0.05%)
Apr 14, 2009 1224 1233 1170 1174 0 -72.49(-5.82%)
Apr 13, 2009 1238 1258 1216 1246 0 -3.49(-0.28%)
Apr 10, 2009 1217 1260 1201 1250 0 +0.00(+0.00%)
Apr 09, 2009 1217 1260 1201 1250 0 +60.92(+5.12%)
Apr 08, 2009 1162 1201 1156 1189 0 +40.25(+3.50%)
Apr 07, 2009 1157 1172 1131 1148 0 -15.35(-1.32%)
Apr 06, 2009 1180 1190 1152 1164 0 -39.55(-3.29%)
Apr 03, 2009 1191 1219 1174 1203 0 +5.04(+0.42%)
Apr 02, 2009 1177 1235 1172 1198 0 +41.00(+3.54%)
Apr 01, 2009 1127 1165 1108 1157 0 +26.49(+2.34%)
Mar 31, 2009 1116 1156 1100 1131 0 +26.51(+2.40%)
Mar 30, 2009 1107 1115 1079 1104 0 -31.95(-2.81%)
Mar 27, 2009 1105 1150 1087 1136 0 +17.18(+1.54%)
Mar 26, 2009 1121 1178 1092 1119 0 +88.68(+8.61%)
Mar 25, 2009 1036 1063 989.40 1030 0 +4.84(+0.47%)
Mar 24, 2009 1023 1051 1001 1026 0 -13.11(-1.26%)
Mar 23, 2009 1010 1041 1003 1039 0 +58.80(+6.00%)
Mar 20, 2009 1012 1022 961.82 979.87 0 -24.48(-2.44%)
Mar 19, 2009 1002 1021 969.81 1004 0 +14.03(+1.42%)
Mar 18, 2009 960.56 1008 950.60 990.32 0 +22.24(+2.30%)
Mar 17, 2009 915.20 969.61 901.10 968.08 0 +63.87(+7.06%)
Mar 16, 2009 937.10 943.63 900.38 904.21 0 -22.83(-2.46%)
Mar 13, 2009 920.00 939.42 872.44 927.04 0 +6.92(+0.75%)
Mar 12, 2009 893.42 923.62 871.56 920.13 0 +30.07(+3.38%)
Mar 11, 2009 886.81 908.00 863.88 890.05 0 +10.32(+1.17%)
Mar 10, 2009 802.52 893.11 795.43 879.73 0 +95.37(+12.16%)
Mar 09, 2009 795.59 806.87 771.66 784.37 0 +2.33(+0.30%)
Mar 06, 2009 821.48 832.54 759.51 782.03 0 -37.24(-4.54%)
Mar 05, 2009 871.81 897.48 800.68 819.27 0 -68.45(-7.71%)
Mar 04, 2009 876.78 901.45 858.87 887.72 0 +26.33(+3.06%)
Mar 03, 2009 873.34 897.38 847.70 861.38 0 +2.08(+0.24%)
Mar 02, 2009 893.18 904.49 853.59 859.31 0 -51.78(-5.68%)
Feb 27, 2009 888.52 936.04 885.85 911.09 0 +1.62(+0.18%)
Feb 26, 2009 923.34 942.37 900.26 909.47 0 -0.70(-0.08%)
Feb 25, 2009 895.63 939.68 878.47 910.17 0 +9.91(+1.10%)
Feb 24, 2009 885.34 917.50 867.42 900.25 0 +0.50(+0.06%)
Feb 23, 2009 928.12 950.14 893.71 899.75 0 -14.60(-1.60%)
Feb 20, 2009 903.70 925.94 883.75 914.36 0 -0.93(-0.10%)
Feb 19, 2009 950.72 967.76 907.61 915.28 0 +17.44(+1.94%)
Feb 18, 2009 921.83 928.11 889.00 897.85 0 -11.80(-1.30%)
Feb 17, 2009 938.71 948.69 899.61 909.65 0 -62.50(-6.43%)
Feb 16, 2009 972.02 995.74 960.56 972.15 0 +0.00(+0.00%)
Feb 13, 2009 972.02 995.74 960.56 972.15 0 -4.71(-0.48%)
Feb 12, 2009 934.10 980.62 925.69 976.86 0 +27.79(+2.93%)
Feb 11, 2009 958.23 965.61 932.09 949.07 0 +8.11(+0.86%)
Feb 10, 2009 971.99 999.31 927.67 940.96 0 -39.71(-4.05%)
Feb 09, 2009 973.34 992.93 948.48 980.67 0 +2.21(+0.23%)
Feb 06, 2009 954.59 986.80 950.04 978.46 0 +25.10(+2.63%)
Feb 05, 2009 911.28 967.98 903.93 953.36 0 +42.36(+4.65%)
Feb 04, 2009 913.44 945.47 895.20 911.00 0 -9.19(-1.00%)
Feb 03, 2009 889.47 931.30 878.55 920.19 0 +31.43(+3.54%)
Feb 02, 2009 879.12 908.60 865.22 888.76 0 -9.75(-1.09%)
Jan 30, 2009 940.98 947.86 891.69 898.51 0 -39.09(-4.17%)
Jan 29, 2009 967.99 979.29 933.81 937.60 0 -43.76(-4.46%)
Jan 28, 2009 953.08 992.29 943.48 981.37 0 +60.45(+6.56%)
Jan 27, 2009 926.09 956.08 910.21 920.91 0 -0.19(-0.02%)
Jan 26, 2009 905.74 941.72 893.70 921.11 0 +19.88(+2.21%)
Jan 23, 2009 861.29 919.99 853.36 901.22 0 +21.04(+2.39%)
Jan 22, 2009 880.85 901.57 849.66 880.18 0 -3.79(-0.43%)
Jan 21, 2009 882.50 889.48 842.79 883.98 0 +16.95(+1.95%)
Jan 20, 2009 918.41 931.07 856.89 867.03 0 -62.91(-6.76%)
Jan 19, 2009 887.54 946.91 862.49 929.94 0 +0.00(+0.00%)
Jan 16, 2009 887.54 946.91 862.49 929.94 0 +58.46(+6.71%)
Jan 15, 2009 842.28 914.63 822.37 871.48 0 +28.52(+3.38%)
Jan 14, 2009 854.93 862.82 827.02 842.96 0 -34.47(-3.93%)
Jan 13, 2009 880.52 905.43 860.31 877.42 0 -17.90(-2.00%)
Jan 12, 2009 903.37 927.32 884.73 895.33 0 -18.78(-2.05%)
Jan 09, 2009 950.18 965.13 896.88 914.11 0 -33.96(-3.58%)
Jan 08, 2009 914.02 964.29 896.09 948.07 0 +31.39(+3.42%)
Jan 07, 2009 950.34 954.83 906.71 916.68 0 -46.74(-4.85%)
Jan 06, 2009 957.11 983.57 941.63 963.42 0 +25.62(+2.73%)
Jan 05, 2009 921.13 954.81 914.09 937.79 0 +26.93(+2.96%)
Jan 02, 2009 874.17 920.20 862.20 910.87 0 +35.47(+4.05%)
Jan 01, 2009 865.01 890.23 856.20 875.40 0 +0.00(+0.00%)
Dec 31, 2008 865.01 890.23 856.20 875.40 0 +9.41(+1.09%)
Dec 30, 2008 836.55 874.23 833.11 865.99 0 +32.96(+3.96%)
Dec 29, 2008 862.98 863.83 816.84 833.02 0 -20.85(-2.44%)
Dec 26, 2008 847.07 869.71 838.40 853.87 0 -2.52(-0.29%)
Dec 25, 2008 838.08 859.60 835.40 856.40 0 +0.00(+0.00%)
Dec 24, 2008 838.08 859.60 835.40 856.40 0 +13.22(+1.57%)
Dec 23, 2008 866.63 878.04 836.01 843.17 0 -24.92(-2.87%)
Dec 22, 2008 904.55 908.83 844.46 868.09 0 -28.41(-3.17%)
Dec 19, 2008 893.31 922.13 883.13 896.50 0 -2.21(-0.25%)
Dec 18, 2008 921.19 944.81 884.13 898.72 0 -20.20(-2.20%)
Dec 17, 2008 885.09 937.65 877.11 918.92 0 +21.36(+2.38%)
Dec 16, 2008 835.86 902.94 832.03 897.56 0 +118.34(+15.19%)
Dec 15, 2008 826.17 840.19 761.05 779.22 0 -31.57(-3.89%)
Dec 12, 2008 770.59 816.48 757.33 810.78 0 +20.29(+2.57%)
Dec 11, 2008 801.40 843.84 778.72 790.49 0 -28.80(-3.52%)
Dec 10, 2008 787.89 831.50 767.45 819.29 0 +32.76(+4.17%)
Dec 09, 2008 797.10 839.29 774.98 786.53 0 -29.05(-3.56%)
Dec 08, 2008 787.86 833.93 767.20 815.58 0 +58.43(+7.72%)
Dec 05, 2008 713.00 761.72 685.76 757.15 0 +33.77(+4.67%)
Dec 04, 2008 671.84 764.75 666.69 723.38 0 +39.14(+5.72%)
Dec 03, 2008 655.72 694.53 628.68 684.24 0 +25.47(+3.87%)
Dec 02, 2008 646.58 671.64 619.47 658.77 0 +20.16(+3.16%)
Dec 01, 2008 681.38 690.97 631.13 638.60 0 -63.21(-9.01%)
Nov 28, 2008 716.88 723.11 680.61 701.81 0 -9.27(-1.30%)
Nov 27, 2008 658.27 717.41 651.64 711.09 0 +0.00(+0.00%)
Nov 26, 2008 658.27 717.41 651.64 711.09 0 +40.01(+5.96%)
Nov 25, 2008 678.64 708.75 651.71 671.08 0 +3.38(+0.51%)
Nov 24, 2008 607.86 681.70 593.48 667.70 0 +74.59(+12.58%)
Nov 21, 2008 625.48 629.55 553.75 593.11 0 +12.25(+2.11%)
Nov 20, 2008 607.28 649.03 570.95 580.86 0 -52.65(-8.31%)
Nov 19, 2008 685.16 698.97 608.78 633.51 0 -71.50(-10.14%)
Nov 18, 2008 703.24 728.97 679.56 705.01 0 -0.98(-0.14%)
Nov 17, 2008 725.68 745.27 704.61 705.99 0 -34.08(-4.61%)
Nov 14, 2008 769.63 801.58 736.86 740.07 0 -51.96(-6.56%)
Nov 13, 2008 723.16 793.39 697.18 792.03 0 +63.78(+8.76%)
Nov 12, 2008 705.98 752.67 690.40 728.25 0 -57.10(-7.27%)
Nov 11, 2008 805.23 815.54 773.92 785.35 0 -40.36(-4.89%)
Nov 10, 2008 875.18 900.46 811.62 825.70 0 -20.34(-2.40%)
Nov 07, 2008 837.97 862.70 821.82 846.04 0 +8.10(+0.97%)
Nov 06, 2008 851.27 894.33 818.49 837.94 0 -29.13(-3.36%)
Nov 05, 2008 906.25 910.61 861.35 867.07 0 -47.45(-5.19%)
Nov 04, 2008 945.71 950.51 890.92 914.53 0 -2.50(-0.27%)
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.