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 29, 2017 1732 1732 1732 1732 0 -4.57(-0.26%)
Dec 28, 2017 1737 1744 1723 1736 0 +4.09(+0.24%)
Dec 27, 2017 1731 1742 1717 1732 0 +3.17(+0.18%)
Dec 26, 2017 1702 1736 1696 1729 0 +23.28(+1.36%)
Dec 22, 2017 1706 1712 1697 1706 0 +0.49(+0.03%)
Dec 21, 2017 1696 1711 1679 1705 0 +10.07(+0.59%)
Dec 20, 2017 1693 1703 1677 1695 0 +19.17(+1.14%)
Dec 19, 2017 1707 1712 1675 1676 0 -30.78(-1.80%)
Dec 18, 2017 1674 1714 1672 1707 0 +42.50(+2.55%)
Dec 15, 2017 1643 1672 1635 1664 0 +36.76(+2.26%)
Dec 14, 2017 1655 1659 1625 1628 0 -18.34(-1.11%)
Dec 13, 2017 1632 1657 1621 1646 0 +19.36(+1.19%)
Dec 12, 2017 1628 1645 1621 1626 0 -2.63(-0.16%)
Dec 11, 2017 1633 1638 1610 1629 0 -7.83(-0.48%)
Dec 08, 2017 1594 1651 1582 1637 0 +53.38(+3.37%)
Dec 07, 2017 1579 1599 1568 1584 0 +12.68(+0.81%)
Dec 06, 2017 1588 1594 1567 1571 0 -24.26(-1.52%)
Dec 05, 2017 1609 1615 1583 1595 0 -13.77(-0.86%)
Dec 04, 2017 1572 1620 1564 1609 0 +52.74(+3.39%)
Dec 01, 2017 1546 1570 1516 1556 0 +13.67(+0.89%)
Nov 30, 2017 1533 1569 1527 1543 0 +11.72(+0.77%)
Nov 29, 2017 1507 1548 1495 1531 0 +25.00(+1.66%)
Nov 28, 2017 1471 1508 1469 1506 0 +31.66(+2.15%)
Nov 27, 2017 1488 1508 1463 1474 0 +3.96(+0.27%)
Nov 24, 2017 1466 1487 1451 1470 0 +10.21(+0.70%)
Nov 22, 2017 1467 1487 1456 1460 0 +11.50(+0.79%)
Nov 21, 2017 1455 1467 1436 1448 0 -3.43(-0.24%)
Nov 20, 2017 1445 1469 1441 1452 0 +11.18(+0.78%)
Nov 17, 2017 1439 1447 1404 1441 0 +14.77(+1.04%)
Nov 16, 2017 1429 1467 1374 1426 0 -40.35(-2.75%)
Nov 15, 2017 1461 1474 1437 1466 0 +0.24(+0.02%)
Nov 14, 2017 1452 1478 1448 1466 0 +4.72(+0.32%)
Nov 13, 2017 1458 1478 1446 1461 0 +2.86(+0.20%)
Nov 10, 2017 1453 1477 1441 1458 0 +8.95(+0.62%)
Nov 09, 2017 1450 1466 1429 1450 0 -9.35(-0.64%)
Nov 08, 2017 1426 1466 1416 1459 0 +30.56(+2.14%)
Nov 07, 2017 1468 1473 1416 1428 0 -34.72(-2.37%)
Nov 06, 2017 1472 1487 1457 1463 0 -12.69(-0.86%)
Nov 03, 2017 1486 1502 1473 1476 0 -13.23(-0.89%)
Nov 02, 2017 1465 1493 1452 1489 0 +27.82(+1.90%)
Nov 01, 2017 1466 1475 1448 1461 0 -0.18(-0.01%)
Oct 31, 2017 1454 1475 1449 1461 0 +11.03(+0.76%)
Oct 30, 2017 1451 1461 1439 1450 0 -2.52(-0.17%)
Oct 27, 2017 1456 1462 1428 1453 0 -16.98(-1.16%)
Oct 26, 2017 1453 1486 1447 1470 0 +13.94(+0.96%)
Oct 25, 2017 1487 1493 1443 1456 0 -31.66(-2.13%)
Oct 24, 2017 1479 1502 1468 1488 0 +20.88(+1.42%)
Oct 23, 2017 1468 1482 1463 1467 0 +3.19(+0.22%)
Oct 20, 2017 1464 1471 1451 1463 0 +8.29(+0.57%)
Oct 19, 2017 1446 1462 1436 1455 0 +2.30(+0.16%)
Oct 18, 2017 1434 1461 1430 1453 0 +23.09(+1.61%)
Oct 17, 2017 1431 1446 1418 1430 0 -5.00(-0.35%)
Oct 16, 2017 1437 1449 1425 1435 0 -5.75(-0.40%)
Oct 13, 2017 1445 1448 1415 1440 0 +0.40(+0.03%)
Oct 12, 2017 1448 1452 1421 1440 0 -8.06(-0.56%)
Oct 11, 2017 1489 1495 1440 1448 0 -42.97(-2.88%)
Oct 10, 2017 1518 1523 1485 1491 0 -39.08(-2.55%)
Oct 09, 2017 1530 1542 1518 1530 0 +2.89(+0.19%)
Oct 06, 2017 1497 1534 1493 1527 0 +24.26(+1.61%)
Oct 05, 2017 1500 1518 1493 1503 0 +9.29(+0.62%)
Oct 04, 2017 1489 1504 1483 1494 0 +3.90(+0.26%)
Oct 03, 2017 1502 1515 1487 1490 0 -13.76(-0.92%)
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.