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 31, 2015 1182 1209 1172 1202 0 +18.15(+1.53%)
Aug 28, 2015 1197 1214 1169 1184 0 -26.56(-2.19%)
Aug 27, 2015 1207 1237 1182 1211 0 +24.71(+2.08%)
Aug 26, 2015 1153 1190 1128 1186 0 +62.47(+5.56%)
Aug 25, 2015 1144 1166 1118 1123 0 +86.17(+8.31%)
Aug 24, 2015 1019 1079 981.91 1037 0 -37.62(-3.50%)
Aug 21, 2015 1091 1106 1065 1075 0 -31.08(-2.81%)
Aug 20, 2015 1119 1132 1104 1106 0 -30.72(-2.70%)
Aug 19, 2015 1143 1149 1121 1137 0 -10.62(-0.93%)
Aug 18, 2015 1150 1164 1141 1147 0 -1.80(-0.16%)
Aug 17, 2015 1158 1165 1137 1149 0 -11.26(-0.97%)
Aug 14, 2015 1135 1167 1129 1160 0 +31.82(+2.82%)
Aug 13, 2015 1124 1145 1117 1129 0 +3.98(+0.35%)
Aug 12, 2015 1109 1129 1092 1125 0 +6.62(+0.59%)
Aug 11, 2015 1108 1121 1101 1118 0 +2.08(+0.19%)
Aug 10, 2015 1105 1120 1097 1116 0 +22.31(+2.04%)
Aug 07, 2015 1107 1109 1082 1094 0 -11.18(-1.01%)
Aug 06, 2015 1120 1128 1094 1105 0 -23.63(-2.09%)
Aug 05, 2015 1126 1143 1122 1128 0 +4.86(+0.43%)
Aug 04, 2015 1116 1132 1109 1124 0 +5.28(+0.47%)
Aug 03, 2015 1135 1142 1113 1118 0 -18.53(-1.63%)
Jul 31, 2015 1140 1148 1131 1137 0 +0.44(+0.04%)
Jul 30, 2015 1134 1146 1127 1136 0 +1.27(+0.11%)
Jul 29, 2015 1135 1143 1125 1135 0 +1.87(+0.17%)
Jul 28, 2015 1133 1142 1116 1133 0 +3.54(+0.31%)
Jul 27, 2015 1133 1142 1121 1130 0 -13.05(-1.14%)
Jul 24, 2015 1168 1172 1139 1143 0 -22.34(-1.92%)
Jul 23, 2015 1175 1182 1157 1165 0 -10.71(-0.91%)
Jul 22, 2015 1163 1182 1158 1176 0 +8.48(+0.73%)
Jul 21, 2015 1169 1175 1153 1167 0 -4.91(-0.42%)
Jul 20, 2015 1168 1180 1155 1172 0 -1.81(-0.15%)
Jul 17, 2015 1192 1199 1162 1174 0 -47.63(-3.90%)
Jul 16, 2015 1208 1236 1201 1222 0 +15.93(+1.32%)
Jul 15, 2015 1211 1214 1199 1206 0 -5.61(-0.46%)
Jul 14, 2015 1207 1219 1195 1211 0 +0.88(+0.07%)
Jul 13, 2015 1212 1219 1198 1210 0 +9.24(+0.77%)
Jul 10, 2015 1205 1210 1194 1201 0 +6.65(+0.56%)
Jul 09, 2015 1199 1208 1182 1195 0 +8.19(+0.69%)
Jul 08, 2015 1189 1199 1176 1186 0 -10.98(-0.92%)
Jul 07, 2015 1173 1203 1158 1197 0 +27.34(+2.34%)
Jul 06, 2015 1154 1179 1149 1170 0 +0.61(+0.05%)
Jul 02, 2015 1169 1169 1169 1169 0 -3.52(-0.30%)
Jul 01, 2015 1152 1177 1146 1173 0 +31.01(+2.72%)
Jun 30, 2015 1154 1156 1136 1142 0 -0.51(-0.04%)
Jun 29, 2015 1175 1178 1141 1142 0 -41.88(-3.54%)
Jun 26, 2015 1184 1198 1177 1184 0 +6.02(+0.51%)
Jun 25, 2015 1185 1198 1176 1178 0 -8.20(-0.69%)
Jun 24, 2015 1207 1224 1181 1186 0 -18.60(-1.54%)
Jun 23, 2015 1204 1218 1199 1205 0 +2.53(+0.21%)
Jun 22, 2015 1202 1214 1190 1202 0 +6.64(+0.56%)
Jun 19, 2015 1193 1210 1185 1196 0 -1.64(-0.14%)
Jun 18, 2015 1179 1202 1176 1198 0 +25.04(+2.14%)
Jun 17, 2015 1182 1189 1162 1172 0 -6.34(-0.54%)
Jun 16, 2015 1175 1182 1166 1179 0 +5.19(+0.44%)
Jun 15, 2015 1172 1182 1161 1174 0 -4.39(-0.37%)
Jun 12, 2015 1172 1187 1169 1178 0 +0.20(+0.02%)
Jun 11, 2015 1179 1194 1173 1178 0 +1.15(+0.10%)
Jun 10, 2015 1172 1183 1164 1177 0 +9.87(+0.85%)
Jun 09, 2015 1171 1185 1159 1167 0 -8.23(-0.70%)
Jun 08, 2015 1190 1196 1172 1175 0 -14.11(-1.19%)
Jun 05, 2015 1189 1198 1181 1189 0 +0.75(+0.06%)
Jun 04, 2015 1195 1210 1182 1188 0 -9.15(-0.76%)
Jun 03, 2015 1193 1216 1184 1198 0 +4.75(+0.40%)
Jun 02, 2015 1180 1208 1169 1193 0 +17.30(+1.47%)
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.