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 (%)
Aug 29, 2014 1175 1175 1175 0 -13.96(-1.17%)
Aug 28, 2014 1165 1198 1153 1189 0 +17.49(+1.49%)
Aug 27, 2014 1132 1181 1125 1171 0 +48.58(+4.33%)
Aug 26, 2014 1134 1154 1112 1123 0 -43.28(-3.71%)
Aug 25, 2014 1160 1179 1136 1166 0 +15.82(+1.38%)
Aug 22, 2014 1154 1175 1136 1150 0 +19.58(+1.73%)
Aug 21, 2014 1146 1156 1119 1130 0 -12.92(-1.13%)
Aug 20, 2014 1124 1146 1112 1143 0 +15.66(+1.39%)
Aug 19, 2014 1112 1135 1110 1128 0 +21.90(+1.98%)
Aug 18, 2014 1084 1107 1082 1106 0 +30.30(+2.82%)
Aug 15, 2014 1104 1105 1064 1075 0 -23.90(-2.17%)
Aug 14, 2014 1099 1106 1083 1099 0 +2.74(+0.25%)
Aug 13, 2014 1099 1104 1078 1097 0 +6.13(+0.56%)
Aug 12, 2014 1102 1107 1079 1091 0 -12.04(-1.09%)
Aug 11, 2014 1098 1115 1092 1103 0 +8.66(+0.79%)
Aug 08, 2014 1081 1097 1070 1094 0 +16.32(+1.51%)
Aug 07, 2014 1104 1109 1075 1078 0 -18.99(-1.73%)
Aug 06, 2014 1087 1108 1078 1097 0 +4.00(+0.37%)
Aug 05, 2014 1091 1111 1085 1093 0 -4.27(-0.39%)
Aug 04, 2014 1080 1105 1076 1097 0 +17.10(+1.58%)
Aug 01, 2014 1091 1106 1070 1080 0 -16.08(-1.47%)
Jul 31, 2014 1122 1124 1084 1096 0 -56.46(-4.90%)
Jul 23, 2014 1153 1171 1142 1152 0 +3.14(+0.27%)
Jul 22, 2014 1131 1157 1122 1149 0 +25.65(+2.28%)
Jul 21, 2014 1117 1130 1108 1123 0 +1.45(+0.13%)
Jul 18, 2014 1100 1128 1095 1122 0 +28.61(+2.62%)
Jul 17, 2014 1117 1124 1090 1093 0 -31.17(-2.77%)
Jul 16, 2014 1104 1131 1091 1125 0 +24.49(+2.23%)
Jul 15, 2014 1102 1117 1092 1100 0 -2.77(-0.25%)
Jul 14, 2014 1115 1123 1092 1103 0 -2.54(-0.23%)
Jul 11, 2014 1127 1130 1097 1105 0 -20.94(-1.86%)
Jul 10, 2014 1129 1142 1111 1126 0 -25.03(-2.17%)
Jul 09, 2014 1145 1166 1140 1151 0 +9.66(+0.85%)
Jul 08, 2014 1159 1161 1133 1142 0 -20.00(-1.72%)
Jul 07, 2014 1168 1177 1158 1162 0 -11.51(-0.98%)
Jul 03, 2014 1173 1173 1173 0 +21.89(+1.90%)
Jul 02, 2014 1141 1162 1138 1151 0 +11.87(+1.04%)
Jul 01, 2014 1138 1157 1132 1139 0 +4.56(+0.40%)
Jun 30, 2014 1130 1148 1128 1135 0 +3.21(+0.28%)
Jun 27, 2014 1116 1139 1111 1132 0 +13.60(+1.22%)
Jun 26, 2014 1117 1126 1101 1118 0 -2.72(-0.24%)
Jun 25, 2014 1084 1126 1073 1121 0 +35.46(+3.27%)
Jun 24, 2014 1087 1101 1076 1085 0 +3.89(+0.36%)
Jun 23, 2014 1078 1088 1064 1081 0 +5.38(+0.50%)
Jun 20, 2014 1086 1098 1069 1076 0 -9.24(-0.85%)
Jun 19, 2014 1091 1098 1078 1085 0 -5.44(-0.50%)
Jun 18, 2014 1090 1096 1074 1091 0 +0.36(+0.03%)
Jun 17, 2014 1070 1096 1062 1090 0 +29.62(+2.79%)
Jun 16, 2014 1045 1066 1038 1061 0 +14.59(+1.39%)
Jun 13, 2014 1037 1050 1026 1046 0 +11.40(+1.10%)
Jun 12, 2014 1054 1056 1027 1035 0 -20.88(-1.98%)
Jun 11, 2014 1068 1083 1047 1056 0 -14.95(-1.40%)
Jun 10, 2014 1053 1078 1048 1071 0 +6.92(+0.65%)
Jun 06, 2014 1054 1069 1051 1064 0 +12.01(+1.14%)
Jun 05, 2014 1056 1064 1032 1052 0 -4.05(-0.38%)
Jun 04, 2014 1040 1066 1034 1056 0 +13.53(+1.30%)
Jun 03, 2014 1031 1049 1017 1042 0 +10.19(+0.99%)
Jun 02, 2014 1045 1050 1019 1032 0 -5.04(-0.49%)
May 30, 2014 1037 1059 1031 1037 0 +0.50(+0.05%)
May 29, 2014 1027 1044 1014 1037 0 +16.67(+1.63%)
May 28, 2014 1019 1031 998.06 1020 0 +6.29(+0.62%)
May 27, 2014 1023 1041 1004 1014 0 -2.85(-0.28%)
May 23, 2014 1016 1016 1016 0 +35.20(+3.59%)
May 22, 2014 975.09 1020 957.83 981.27 0 +18.68(+1.94%)
May 21, 2014 946.38 967.48 942.29 962.59 0 +20.35(+2.16%)
May 20, 2014 977.13 983.14 935.87 942.24 0 -37.76(-3.85%)
May 19, 2014 957.98 983.79 949.18 980.00 0 +21.06(+2.20%)
May 16, 2014 950.26 961.20 938.71 958.93 0 +6.34(+0.67%)
May 15, 2014 964.87 966.51 937.51 952.59 0 -17.98(-1.85%)
May 14, 2014 983.51 988.13 964.33 970.57 0 -14.87(-1.51%)
May 13, 2014 987.27 1006 972.78 985.45 0 +0.43(+0.04%)
May 12, 2014 972.83 993.58 970.37 985.02 0 +13.37(+1.38%)
May 09, 2014 959.64 978.47 953.10 971.64 0 +11.65(+1.21%)
May 08, 2014 950.94 977.29 946.71 959.99 0 +8.83(+0.93%)
May 07, 2014 968.08 974.17 942.30 951.16 0 -14.11(-1.46%)
May 06, 2014 990.40 993.16 959.53 965.28 0 -25.22(-2.55%)
May 05, 2014 1002 1006 984.37 990.49 0 -18.69(-1.85%)
May 02, 2014 1002 1023 998.49 1009 0 +8.31(+0.83%)
May 01, 2014 1011 1022 996.92 1001 0 -4.00(-0.40%)
Apr 30, 2014 1006 1014 986.65 1005 0 -3.88(-0.38%)
Apr 29, 2014 1006 1013 982.20 1009 0 +4.19(+0.42%)
Apr 28, 2014 978.32 1013 970.88 1005 0 +33.20(+3.42%)
Apr 25, 2014 973.05 980.71 955.49 971.36 0 -6.37(-0.65%)
Apr 24, 2014 979.47 988.05 967.61 977.73 0 +3.45(+0.35%)
Apr 23, 2014 999.80 1009 972.72 974.28 0 -24.41(-2.44%)
Apr 22, 2014 976.11 1009 970.55 998.69 0 +24.84(+2.55%)
Apr 21, 2014 983.51 994.10 967.87 973.85 0 -8.38(-0.85%)
Apr 17, 2014 982.23 982.23 982.23 0 +5.63(+0.58%)
Apr 16, 2014 1005 1008 971.38 976.60 0 -21.26(-2.13%)
Apr 15, 2014 995.91 1014 962.75 997.86 0 -2.57(-0.26%)
Apr 14, 2014 1002 1012 987.79 1000 0 +8.54(+0.86%)
Apr 11, 2014 1004 1010 979.84 991.89 0 -20.91(-2.06%)
Apr 10, 2014 1055 1058 1011 1013 0 -41.33(-3.92%)
Apr 09, 2014 1057 1066 1042 1054 0 -1.44(-0.14%)
Apr 08, 2014 1048 1062 1040 1056 0 +8.79(+0.84%)
Apr 07, 2014 1051 1065 1029 1047 0 -8.92(-0.84%)
Apr 04, 2014 1066 1087 1026 1056 0 +3.48(+0.33%)
Apr 03, 2014 1046 1060 1036 1052 0 +7.17(+0.69%)
Apr 02, 2014 1029 1056 1025 1045 0 +14.97(+1.45%)
Apr 01, 2014 1016 1038 1006 1030 0 +14.96(+1.47%)
Mar 31, 2014 1013 1028 999.63 1015 0 +9.78(+0.97%)
Mar 28, 2014 973.94 1022 971.51 1005 0 +32.34(+3.32%)
Mar 27, 2014 965.75 980.28 933.84 973.00 0 -1.05(-0.11%)
Mar 26, 2014 984.39 996.16 960.36 974.06 0 -4.68(-0.48%)
Mar 25, 2014 990.76 996.44 973.29 978.74 0 -5.64(-0.57%)
Mar 24, 2014 992.35 1007 969.74 984.38 0 -7.19(-0.72%)
Mar 21, 2014 978.67 1001 966.68 991.57 0 +20.36(+2.10%)
Mar 20, 2014 958.29 980.47 949.14 971.20 0 +9.29(+0.97%)
Mar 19, 2014 970.44 977.19 954.71 961.91 0 -8.22(-0.85%)
Mar 18, 2014 964.29 975.44 951.65 970.12 0 -7.95(-0.81%)
Mar 17, 2014 968.31 986.71 961.72 978.07 0 +13.10(+1.36%)
Mar 14, 2014 940.08 970.01 936.49 964.97 0 +22.68(+2.41%)
Mar 13, 2014 968.23 973.28 938.86 942.29 0 -22.84(-2.37%)
Mar 12, 2014 962.98 971.81 953.79 965.13 0 -5.13(-0.53%)
Mar 11, 2014 978.28 983.14 962.06 970.26 0 -10.10(-1.03%)
Mar 10, 2014 971.31 987.59 960.25 980.36 0 +9.35(+0.96%)
Mar 07, 2014 969.95 982.38 955.16 971.01 0 +5.97(+0.62%)
Mar 06, 2014 971.42 976.86 943.80 965.04 0 -4.18(-0.43%)
Mar 05, 2014 973.25 992.26 955.93 969.22 0 +2.71(+0.28%)
Mar 04, 2014 981.60 991.45 959.30 966.51 0 -8.87(-0.91%)
Mar 03, 2014 976.33 992.29 965.82 975.38 0 -10.12(-1.03%)
Feb 28, 2014 971.37 999.95 959.48 985.50 0 +21.90(+2.27%)
Feb 27, 2014 1009 1027 953.09 963.60 0 -7.04(-0.73%)
Feb 26, 2014 963.30 983.85 950.44 970.65 0 +11.97(+1.25%)
Feb 25, 2014 935.51 981.05 932.97 958.68 0 +23.83(+2.55%)
Feb 24, 2014 920.39 945.38 917.19 934.85 0 +16.57(+1.80%)
Feb 21, 2014 923.26 932.47 913.44 918.28 0 -3.14(-0.34%)
Feb 20, 2014 925.50 942.16 913.24 921.42 0 -52.54(-5.39%)
Feb 19, 2014 981.50 989.73 968.30 973.96 0 -8.00(-0.81%)
Feb 18, 2014 973.49 990.07 959.61 981.96 0 +14.50(+1.50%)
Feb 14, 2014 967.45 967.45 967.45 0 -4.62(-0.48%)
Feb 13, 2014 976.08 981.18 960.54 972.08 0 -11.33(-1.15%)
Feb 12, 2014 990.36 1004 968.41 983.40 0 -6.25(-0.63%)
Feb 11, 2014 991.96 1005 979.62 989.65 0 -1.45(-0.15%)
Feb 10, 2014 967.39 998.78 955.87 991.10 0 +25.45(+2.64%)
Feb 07, 2014 943.72 974.37 938.82 965.65 0 +25.39(+2.70%)
Feb 06, 2014 923.49 956.32 917.87 940.26 0 +13.94(+1.50%)
Feb 05, 2014 901.58 934.75 892.91 926.33 0 +15.85(+1.74%)
Feb 04, 2014 925.97 937.21 899.55 910.48 0 -10.36(-1.13%)
Feb 03, 2014 947.70 952.51 898.80 920.84 0 -26.95(-2.84%)
Jan 31, 2014 926.70 965.93 913.70 947.79 0 +7.68(+0.82%)
Jan 30, 2014 976.33 987.38 930.97 940.11 0 -24.37(-2.53%)
Jan 29, 2014 985.62 994.09 959.56 964.48 0 -29.99(-3.02%)
Jan 28, 2014 1001 1020 983.15 994.47 0 -8.02(-0.80%)
Jan 27, 2014 1015 1026 981.93 1002 0 -11.35(-1.12%)
Jan 24, 2014 1042 1046 1008 1014 0 -39.07(-3.71%)
Jan 23, 2014 1054 1073 1030 1053 0 -0.90(-0.09%)
Jan 22, 2014 1011 1058 1006 1054 0 +45.41(+4.50%)
Jan 21, 2014 1015 1036 1000 1008 0 +4.53(+0.45%)
Jan 17, 2014 1004 1004 1004 0 -56.49(-5.33%)
Jan 16, 2014 1021 1099 1013 1060 0 -220.05(-17.19%)
Jan 15, 2014 1263 1288 1245 1280 0 +17.11(+1.35%)
Jan 14, 2014 1277 1292 1229 1263 0 -61.12(-4.61%)
Jan 13, 2014 1353 1371 1315 1324 0 -29.41(-2.17%)
Jan 10, 2014 1349 1364 1322 1354 0 +5.02(+0.37%)
Jan 09, 2014 1356 1365 1328 1349 0 -14.66(-1.08%)
Jan 08, 2014 1369 1395 1344 1363 0 -5.01(-0.37%)
Jan 07, 2014 1424 1442 1350 1368 0 -58.56(-4.10%)
Jan 06, 2014 1449 1462 1399 1427 0 -40.11(-2.73%)
Jan 03, 2014 1468 1480 1455 1467 0 +0.74(+0.05%)
Jan 02, 2014 1450 1484 1435 1466 0 +11.73(+0.81%)
Dec 31, 2013 1455 1455 1455 0 -1.28(-0.09%)
Dec 30, 2013 1461 1465 1432 1456 0 -2.43(-0.17%)
Dec 27, 2013 1490 1500 1452 1458 0 -32.19(-2.16%)
Dec 26, 2013 1479 1506 1468 1491 0 +13.45(+0.91%)
Dec 24, 2013 1477 1477 1477 0 -4.70(-0.32%)
Dec 23, 2013 1450 1489 1442 1482 0 +37.82(+2.62%)
Dec 20, 2013 1486 1491 1439 1444 0 -39.26(-2.65%)
Dec 19, 2013 1498 1506 1474 1483 0 -16.62(-1.11%)
Dec 18, 2013 1488 1511 1463 1500 0 +21.91(+1.48%)
Dec 17, 2013 1483 1493 1460 1478 0 -5.57(-0.38%)
Dec 16, 2013 1455 1493 1449 1484 0 +37.65(+2.60%)
Dec 13, 2013 1437 1470 1431 1446 0 +17.18(+1.20%)
Dec 12, 2013 1429 1456 1416 1429 0 -4.48(-0.31%)
Dec 11, 2013 1458 1472 1425 1433 0 -27.41(-1.88%)
Dec 10, 2013 1455 1475 1444 1461 0 +5.84(+0.40%)
Dec 09, 2013 1441 1471 1438 1455 0 +16.12(+1.12%)
Dec 06, 2013 1454 1486 1426 1439 0 -4.49(-0.31%)
Dec 05, 2013 1464 1490 1428 1443 0 -5.39(-0.37%)
Dec 04, 2013 1431 1463 1418 1449 0 +17.28(+1.21%)
Dec 03, 2013 1410 1443 1387 1431 0 +15.34(+1.08%)
Dec 02, 2013 1422 1452 1402 1416 0 -4.27(-0.30%)
Nov 29, 2013 1410 1428 1398 1420 0 +27.04(+1.94%)
Nov 27, 2013 1393 1393 1393 0 -6.26(-0.45%)
Nov 26, 2013 1410 1419 1385 1399 0 +181.01(+14.86%)
Nov 25, 2013 1227 1231 1212 1218 0 -186.28(-13.26%)
Nov 22, 2013 1405 1414 1386 1405 0 +12.91(+0.93%)
Nov 21, 2013 1394 1413 1345 1392 0 -12.85(-0.91%)
Nov 20, 2013 1426 1443 1393 1405 0 -15.49(-1.09%)
Nov 19, 2013 1478 1490 1408 1420 0 -117.43(-7.64%)
Nov 18, 2013 1565 1577 1527 1538 0 -18.46(-1.19%)
Nov 15, 2013 1554 1571 1538 1556 0 +4.15(+0.27%)
Nov 14, 2013 1565 1572 1534 1552 0 -0.49(-0.03%)
Nov 12, 2013 1546 1572 1529 1552 0 +3.07(+0.20%)
Nov 11, 2013 1528 1555 1510 1549 0 +40.98(+2.72%)
Nov 08, 2013 1458 1510 1455 1508 0 +50.20(+3.44%)
Nov 07, 2013 1506 1516 1451 1458 0 -42.03(-2.80%)
Nov 06, 2013 1567 1573 1490 1500 0 -62.78(-4.02%)
Nov 05, 2013 1534 1570 1523 1563 0 +28.10(+1.83%)
Nov 04, 2013 1528 1543 1522 1535 0 +11.78(+0.77%)
Nov 01, 2013 1529 1537 1509 1523 0 +8.44(+0.56%)
Oct 31, 2013 1514 1533 1482 1515 0 -8.02(-0.53%)
Oct 30, 2013 1533 1544 1510 1523 0 -4.57(-0.30%)
Oct 29, 2013 1517 1534 1486 1527 0 +8.95(+0.59%)
Oct 28, 2013 1528 1552 1512 1518 0 -5.00(-0.33%)
Oct 25, 2013 1528 1552 1510 1523 0 -1.27(-0.08%)
Oct 24, 2013 1518 1538 1510 1524 0 +9.10(+0.60%)
Oct 23, 2013 1522 1533 1500 1515 0 -15.75(-1.03%)
Oct 22, 2013 1532 1552 1512 1531 0 +1.10(+0.07%)
Oct 21, 2013 1530 1542 1507 1530 0 +3.54(+0.23%)
Oct 18, 2013 1520 1536 1497 1526 0 +13.62(+0.90%)
Oct 17, 2013 1483 1517 1470 1513 0 +32.45(+2.19%)
Oct 16, 2013 1463 1496 1456 1480 0 +30.70(+2.12%)
Oct 15, 2013 1438 1477 1424 1450 0 +16.86(+1.18%)
Oct 14, 2013 1409 1436 1401 1433 0 +13.37(+0.94%)
Oct 11, 2013 1407 1434 1400 1419 0 +3.49(+0.25%)
Oct 10, 2013 1371 1430 1369 1416 0 +85.34(+6.41%)
Oct 09, 2013 1314 1342 1283 1331 0 +19.85(+1.51%)
Oct 08, 2013 1348 1371 1303 1311 0 -34.70(-2.58%)
Oct 07, 2013 1370 1379 1345 1346 0 -38.73(-2.80%)
Oct 04, 2013 1359 1393 1346 1384 0 +25.05(+1.84%)
Oct 03, 2013 1367 1378 1322 1359 0 -6.81(-0.50%)
Oct 02, 2013 1366 1376 1347 1366 0 -10.74(-0.78%)
Oct 01, 2013 1351 1386 1348 1377 0 +13.41(+0.98%)
Sep 27, 2013 1380 1392 1358 1363 0 -24.50(-1.77%)
Sep 26, 2013 1382 1407 1371 1388 0 +10.85(+0.79%)
Sep 25, 2013 1387 1395 1362 1377 0 -7.47(-0.54%)
Sep 24, 2013 1388 1409 1371 1384 0 -1.92(-0.14%)
Sep 23, 2013 1383 1400 1361 1386 0 +9.32(+0.68%)
Sep 20, 2013 1415 1419 1374 1377 0 -36.92(-2.61%)
Sep 19, 2013 1419 1424 1400 1414 0 +5.26(+0.37%)
Sep 18, 2013 1414 1426 1381 1409 0 -9.24(-0.65%)
Sep 17, 2013 1403 1428 1394 1418 0 +22.03(+1.58%)
Sep 16, 2013 1416 1429 1390 1396 0 -6.68(-0.48%)
Sep 13, 2013 1367 1413 1362 1403 0 +36.93(+2.70%)
Sep 12, 2013 1381 1384 1352 1366 0 -14.22(-1.03%)
Sep 11, 2013 1377 1392 1358 1380 0 -0.50(-0.04%)
Sep 10, 2013 1363 1384 1351 1380 0 +25.02(+1.85%)
Sep 09, 2013 1355 1378 1345 1355 0 +9.58(+0.71%)
Sep 06, 2013 1383 1387 1332 1346 0 -38.33(-2.77%)
Sep 05, 2013 1367 1400 1361 1384 0 -0.70(-0.05%)
Sep 04, 2013 1385 1413 1374 1385 0 +1.05(+0.08%)
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.