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 (%)
Mar 31, 2011 934.12 934.92 913.23 920.57 0 -14.11(-1.51%)
Mar 30, 2011 932.50 940.94 925.13 934.67 0 +7.26(+0.78%)
Mar 29, 2011 931.50 947.49 915.67 927.41 0 -1.85(-0.20%)
Mar 28, 2011 921.40 939.71 919.37 929.26 0 +9.53(+1.04%)
Mar 25, 2011 932.17 937.50 905.48 919.73 0 -17.97(-1.92%)
Mar 24, 2011 996.23 1006 929.52 937.71 0 -31.09(-3.21%)
Mar 23, 2011 955.75 970.41 946.21 968.79 0 +10.27(+1.07%)
Mar 22, 2011 971.14 975.99 956.32 958.52 0 -13.88(-1.43%)
Mar 21, 2011 966.75 974.63 962.86 972.41 0 +10.40(+1.08%)
Mar 18, 2011 956.69 965.11 944.35 962.00 0 +14.27(+1.51%)
Mar 17, 2011 955.48 961.50 941.89 947.73 0 +4.26(+0.45%)
Mar 16, 2011 946.24 962.02 940.79 943.47 0 -4.17(-0.44%)
Mar 15, 2011 948.33 963.60 940.62 947.64 0 -9.08(-0.95%)
Mar 14, 2011 944.63 962.08 940.96 956.72 0 +0.20(+0.02%)
Mar 11, 2011 939.25 959.69 935.12 956.53 0 +15.31(+1.63%)
Mar 10, 2011 946.52 951.97 938.82 941.22 0 -12.37(-1.30%)
Mar 09, 2011 960.71 966.14 948.06 953.59 0 -10.00(-1.04%)
Mar 08, 2011 963.51 974.92 948.34 963.59 0 +1.66(+0.17%)
Mar 07, 2011 986.27 992.64 961.09 961.93 0 -25.30(-2.56%)
Mar 04, 2011 991.42 1001 981.87 987.24 0 -5.80(-0.58%)
Mar 03, 2011 982.63 994.48 970.81 993.04 0 +17.77(+1.82%)
Mar 02, 2011 973.48 981.86 964.35 975.27 0 -0.53(-0.05%)
Mar 01, 2011 977.41 985.52 967.41 975.79 0 +0.47(+0.05%)
Feb 28, 2011 981.44 985.95 970.40 975.32 0 -3.55(-0.36%)
Feb 25, 2011 972.68 984.88 964.97 978.88 0 +9.77(+1.01%)
Feb 24, 2011 980.03 989.61 966.24 969.11 0 -13.82(-1.41%)
Feb 23, 2011 998.72 1005 976.73 982.93 0 -14.05(-1.41%)
Feb 22, 2011 1004 1017 992.83 996.98 0 -3.19(-0.32%)
Feb 18, 2011 1000 1000 1000 0 +1.53(+0.15%)
Feb 17, 2011 994.70 1005 986.39 998.64 0 +2.78(+0.28%)
Feb 16, 2011 999.44 1010 984.42 995.86 0 -2.24(-0.22%)
Feb 15, 2011 998.54 1005 993.42 998.10 0 -2.56(-0.26%)
Feb 14, 2011 1012 1017 997.01 1001 0 -17.74(-1.74%)
Feb 11, 2011 1023 1026 1008 1018 0 -8.29(-0.81%)
Feb 10, 2011 1017 1032 1012 1027 0 +8.62(+0.85%)
Feb 09, 2011 1029 1035 1014 1018 0 -12.81(-1.24%)
Feb 08, 2011 1048 1051 1027 1031 0 -17.73(-1.69%)
Feb 07, 2011 1058 1062 1045 1049 0 -5.92(-0.56%)
Feb 04, 2011 1040 1060 1034 1055 0 +14.22(+1.37%)
Feb 03, 2011 1035 1051 1028 1040 0 +6.16(+0.60%)
Feb 02, 2011 1036 1048 1025 1034 0 -1.08(-0.10%)
Feb 01, 2011 1035 1052 1027 1035 0 +5.06(+0.49%)
Jan 31, 2011 1031 1037 1018 1030 0 -1.04(-0.10%)
Jan 28, 2011 1050 1052 1025 1031 0 -17.83(-1.70%)
Jan 27, 2011 1056 1061 1046 1049 0 -5.02(-0.48%)
Jan 26, 2011 1060 1066 1050 1054 0 -5.13(-0.48%)
Jan 25, 2011 1061 1066 1052 1059 0 -1.72(-0.16%)
Jan 24, 2011 1058 1064 1046 1061 0 -6.32(-0.59%)
Jan 21, 2011 1078 1083 1064 1067 0 -5.03(-0.47%)
Jan 20, 2011 1056 1075 1054 1072 0 +15.38(+1.46%)
Jan 19, 2011 1061 1064 1046 1057 0 -4.19(-0.39%)
Jan 18, 2011 1073 1078 1056 1061 0 -12.56(-1.17%)
Jan 14, 2011 1074 1074 1074 0 -0.40(-0.04%)
Jan 13, 2011 1076 1083 1071 1074 0 -5.07(-0.47%)
Jan 12, 2011 1080 1087 1073 1079 0 +4.25(+0.40%)
Jan 11, 2011 1086 1091 1068 1075 0 -9.88(-0.91%)
Jan 10, 2011 1076 1090 1064 1085 0 +4.22(+0.39%)
Jan 07, 2011 1086 1092 1063 1081 0 +1.09(+0.10%)
Jan 06, 2011 1090 1096 1072 1079 0 -20.43(-1.86%)
Jan 05, 2011 1091 1121 1075 1100 0 +8.21(+0.75%)
Jan 04, 2011 1096 1111 1083 1092 0 +5.65(+0.52%)
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.