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 (%)
Jun 30, 2011 1005 1018 997.70 1006 0 +1.55(+0.15%)
Jun 29, 2011 1016 1023 999.93 1004 0 -7.31(-0.72%)
Jun 28, 2011 998.74 1016 992.83 1011 0 +16.95(+1.71%)
Jun 27, 2011 1018 1024 990.69 994.31 0 -28.61(-2.80%)
Jun 24, 2011 1019 1027 1004 1023 0 +5.01(+0.49%)
Jun 23, 2011 996.90 1022 989.54 1018 0 +7.59(+0.75%)
Jun 22, 2011 1029 1035 1009 1010 0 -22.68(-2.20%)
Jun 21, 2011 1036 1045 1015 1033 0 +26.74(+2.66%)
Jun 20, 2011 1001 1007 998.17 1006 0 +16.06(+1.62%)
Jun 17, 2011 977.10 994.41 971.04 990.20 0 +24.15(+2.50%)
Jun 16, 2011 972.82 984.83 954.54 966.04 0 -8.15(-0.84%)
Jun 15, 2011 963.89 993.97 958.60 974.20 0 +2.05(+0.21%)
Jun 14, 2011 992.04 1002 949.92 972.14 0 +32.65(+3.48%)
Jun 13, 2011 933.03 951.23 929.15 939.49 0 +8.96(+0.96%)
Jun 10, 2011 943.88 949.08 924.99 930.53 0 -15.62(-1.65%)
Jun 09, 2011 938.54 957.34 934.10 946.14 0 +8.11(+0.86%)
Jun 08, 2011 943.07 950.25 925.44 938.04 0 -7.76(-0.82%)
Jun 07, 2011 972.82 974.05 938.20 945.79 0 -25.02(-2.58%)
Jun 06, 2011 991.85 999.57 969.94 970.82 0 -20.16(-2.03%)
Jun 03, 2011 982.53 1011 972.83 990.98 0 -34.02(-3.32%)
May 24, 2011 1023 1040 1017 1025 0 +5.02(+0.49%)
May 23, 2011 1013 1030 1007 1020 0 -0.99(-0.10%)
May 20, 2011 1029 1035 1012 1021 0 -7.49(-0.73%)
May 19, 2011 1023 1040 1002 1028 0 -3.50(-0.34%)
May 18, 2011 1024 1034 1019 1032 0 +9.47(+0.93%)
May 17, 2011 1023 1035 1014 1022 0 -6.66(-0.65%)
May 16, 2011 1035 1039 1025 1029 0 -7.71(-0.74%)
May 13, 2011 1028 1047 1025 1037 0 +17.73(+1.74%)
May 12, 2011 985.23 1022 979.83 1019 0 +30.46(+3.08%)
May 11, 2011 989.90 998.27 980.65 988.67 0 -0.11(-0.01%)
May 10, 2011 988.51 998.29 981.53 988.78 0 +4.15(+0.42%)
May 09, 2011 997.42 1001 978.99 984.63 0 -14.30(-1.43%)
May 06, 2011 1010 1015 991.63 998.93 0 -0.28(-0.03%)
May 05, 2011 1001 1014 992.22 999.21 0 -7.18(-0.71%)
May 04, 2011 1009 1015 996.00 1006 0 -3.37(-0.33%)
May 03, 2011 1006 1020 1000 1010 0 -0.65(-0.06%)
May 02, 2011 1009 1012 1006 1010 0 +7.99(+0.80%)
Apr 29, 2011 998.20 1010 987.64 1002 0 +4.03(+0.40%)
Apr 28, 2011 995.36 1004 988.69 998.39 0 +2.62(+0.26%)
Apr 27, 2011 996.11 1005 988.77 995.77 0 +0.71(+0.07%)
Apr 26, 2011 988.27 1002 981.21 995.06 0 +10.73(+1.09%)
Apr 25, 2011 973.34 987.46 968.16 984.33 0 +1.68(+0.17%)
Apr 21, 2011 988.02 995.97 973.66 982.65 0 +1.29(+0.13%)
Apr 20, 2011 979.80 989.15 970.53 981.36 0 +10.21(+1.05%)
Apr 19, 2011 960.89 976.03 956.83 971.15 0 +10.88(+1.13%)
Apr 18, 2011 945.83 966.67 935.99 960.27 0 +3.23(+0.34%)
Apr 15, 2011 959.40 975.25 940.76 957.04 0 -5.42(-0.56%)
Apr 14, 2011 988.69 1000 957.97 962.45 0 -20.67(-2.10%)
Apr 13, 2011 980.91 999.54 961.29 983.12 0 +9.13(+0.94%)
Apr 12, 2011 967.43 984.72 962.08 973.99 0 -0.96(-0.10%)
Apr 11, 2011 968.22 980.73 958.85 974.95 0 +17.62(+1.84%)
Apr 08, 2011 966.95 974.27 946.59 957.32 0 -8.59(-0.89%)
Apr 07, 2011 962.08 984.89 958.68 965.92 0 +8.32(+0.87%)
Apr 06, 2011 934.87 965.78 931.73 957.60 0 +28.22(+3.04%)
Apr 05, 2011 904.41 939.53 903.76 929.38 0 +23.44(+2.59%)
Apr 04, 2011 920.20 924.54 902.80 905.93 0 -15.80(-1.71%)
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.