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 (%)
Feb 29, 2012 838.63 843.10 811.74 813.04 0 -24.62(-2.94%)
Feb 28, 2012 823.59 841.32 816.36 837.66 0 +13.47(+1.63%)
Feb 27, 2012 819.16 833.34 812.56 824.19 0 +1.99(+0.24%)
Feb 24, 2012 829.78 837.00 818.74 822.20 0 -8.11(-0.98%)
Feb 23, 2012 822.71 842.30 821.19 830.32 0 +6.58(+0.80%)
Feb 22, 2012 845.79 852.04 821.26 823.74 0 -21.75(-2.57%)
Feb 21, 2012 849.36 861.24 840.68 845.49 0 +0.68(+0.08%)
Feb 17, 2012 844.82 844.82 844.82 0 +0.02(+0.00%)
Feb 16, 2012 828.87 848.14 827.15 844.79 0 +14.73(+1.77%)
Feb 15, 2012 839.69 843.42 825.22 830.07 0 -6.02(-0.72%)
Feb 14, 2012 828.82 837.93 823.31 836.09 0 +7.04(+0.85%)
Feb 13, 2012 832.22 838.67 820.80 829.05 0 +1.95(+0.24%)
Feb 10, 2012 832.15 839.46 818.54 827.10 0 -14.94(-1.77%)
Feb 09, 2012 846.20 852.79 829.84 842.04 0 -0.76(-0.09%)
Feb 08, 2012 834.55 862.25 831.86 842.80 0 +12.15(+1.46%)
Feb 07, 2012 808.34 833.34 805.08 830.66 0 +18.96(+2.34%)
Feb 06, 2012 793.57 815.37 788.79 811.70 0 +15.97(+2.01%)
Feb 03, 2012 809.22 814.74 790.25 795.73 0 -5.11(-0.64%)
Feb 02, 2012 802.05 809.69 794.69 800.84 0 +0.34(+0.04%)
Feb 01, 2012 799.15 808.89 792.26 800.50 0 +6.93(+0.87%)
Jan 31, 2012 811.12 813.99 785.96 793.57 0 -52.24(-6.18%)
Jan 30, 2012 843.57 852.08 831.70 845.81 0 -5.42(-0.64%)
Jan 27, 2012 844.60 855.44 837.79 851.23 0 +6.71(+0.79%)
Jan 26, 2012 864.87 869.50 825.39 844.53 0 -19.00(-2.20%)
Jan 25, 2012 853.23 867.92 838.74 863.53 0 +8.28(+0.97%)
Jan 24, 2012 858.27 863.19 845.84 855.25 0 -6.26(-0.73%)
Jan 23, 2012 844.25 866.10 842.59 861.51 0 +16.43(+1.94%)
Jan 20, 2012 851.29 860.32 841.77 845.08 0 -4.23(-0.50%)
Jan 19, 2012 843.90 857.90 839.28 849.31 0 +1.93(+0.23%)
Jan 18, 2012 818.83 849.84 813.80 847.38 0 +29.18(+3.57%)
Jan 17, 2012 824.47 832.17 814.41 818.20 0 +0.88(+0.11%)
Jan 13, 2012 817.32 817.32 817.32 0 -17.39(-2.08%)
Jan 12, 2012 839.80 843.22 826.19 834.71 0 -2.86(-0.34%)
Jan 11, 2012 831.48 844.84 827.06 837.58 0 +2.89(+0.35%)
Jan 10, 2012 838.10 843.98 820.14 834.68 0 -0.48(-0.06%)
Jan 09, 2012 833.38 844.05 813.38 835.17 0 +1.48(+0.18%)
Jan 06, 2012 821.00 847.97 815.36 833.69 0 +17.37(+2.13%)
Jan 05, 2012 800.15 825.86 788.07 816.32 0 +14.10(+1.76%)
Jan 04, 2012 808.38 813.35 791.78 802.22 0 -4.70(-0.58%)
Dec 30, 2011 807.38 812.67 798.49 806.93 0 +5.92(+0.74%)
Dec 29, 2011 792.69 803.01 789.36 801.00 0 +6.21(+0.78%)
Dec 28, 2011 804.26 807.59 788.50 794.79 0 -8.50(-1.06%)
Dec 27, 2011 799.36 809.72 786.76 803.29 0 +1.24(+0.15%)
Dec 23, 2011 802.05 802.05 802.05 0 +16.02(+2.04%)
Dec 21, 2011 791.29 794.83 777.57 786.03 0 -5.81(-0.73%)
Dec 20, 2011 782.93 798.12 778.62 791.83 0 +20.03(+2.60%)
Dec 19, 2011 797.81 802.42 769.09 771.80 0 -22.82(-2.87%)
Dec 16, 2011 810.01 813.44 790.88 794.62 0 -9.74(-1.21%)
Dec 15, 2011 807.41 819.80 797.24 804.36 0 +2.82(+0.35%)
Dec 14, 2011 821.30 827.86 793.22 801.54 0 -18.86(-2.30%)
Dec 13, 2011 870.24 876.18 816.06 820.40 0 -105.90(-11.43%)
Dec 12, 2011 919.04 935.88 902.96 926.30 0 +1.75(+0.19%)
Dec 09, 2011 900.76 928.23 894.29 924.55 0 +23.95(+2.66%)
Dec 08, 2011 911.92 930.07 892.81 900.60 0 -17.64(-1.92%)
Dec 07, 2011 911.69 924.68 894.20 918.24 0 +2.96(+0.32%)
Dec 06, 2011 922.19 928.57 910.61 915.28 0 -8.77(-0.95%)
Dec 05, 2011 915.47 931.75 905.26 924.05 0 +20.19(+2.23%)
Dec 02, 2011 904.60 915.03 892.30 903.86 0 +10.97(+1.23%)
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.