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 (%)
Sep 26, 2016 1095 1100 1082 1084 0 -15.53(-1.41%)
Sep 23, 2016 1108 1121 1096 1099 0 -12.39(-1.11%)
Sep 22, 2016 1112 1123 1106 1112 0 +5.17(+0.47%)
Sep 21, 2016 1098 1109 1090 1106 0 +17.06(+1.57%)
Sep 20, 2016 1101 1106 1087 1089 0 -9.13(-0.83%)
Sep 19, 2016 1094 1109 1092 1098 0 +9.19(+0.84%)
Sep 16, 2016 1082 1093 1075 1089 0 +6.17(+0.57%)
Sep 15, 2016 1074 1091 1067 1083 0 +3.92(+0.36%)
Sep 14, 2016 1080 1093 1068 1079 0 +3.99(+0.37%)
Sep 13, 2016 1071 1093 1065 1075 0 +1.27(+0.12%)
Sep 12, 2016 1057 1080 1050 1074 0 +12.55(+1.18%)
Sep 09, 2016 1075 1088 1060 1061 0 -27.34(-2.51%)
Sep 08, 2016 1099 1105 1082 1089 0 -14.50(-1.31%)
Sep 07, 2016 1095 1105 1091 1103 0 +7.06(+0.64%)
Sep 06, 2016 1105 1112 1091 1096 0 -11.81(-1.07%)
Sep 02, 2016 1108 1108 1108 1108 0 +9.27(+0.84%)
Sep 01, 2016 1102 1109 1084 1099 0 -0.88(-0.08%)
Aug 31, 2016 1110 1118 1092 1100 0 -10.19(-0.92%)
Aug 30, 2016 1115 1123 1108 1110 0 -5.67(-0.51%)
Aug 29, 2016 1124 1128 1107 1115 0 -9.08(-0.81%)
Aug 26, 2016 1140 1146 1116 1125 0 -23.68(-2.06%)
Aug 25, 2016 1131 1154 1120 1148 0 +6.78(+0.59%)
Aug 24, 2016 1138 1171 1129 1141 0 +2.73(+0.24%)
Aug 23, 2016 1119 1146 1102 1139 0 +144.20(+14.50%)
Aug 22, 2016 994.55 1016 985.35 994.49 0 +2.47(+0.25%)
Aug 19, 2016 992.54 1000 977.10 992.02 0 -9.15(-0.91%)
Aug 18, 2016 1006 1011 990.83 1001 0 +0.51(+0.05%)
Aug 17, 2016 1004 1010 985.59 1001 0 -23.17(-2.26%)
Aug 16, 2016 1030 1036 1021 1024 0 -7.45(-0.72%)
Aug 15, 2016 1022 1045 1019 1031 0 -4.45(-0.43%)
Aug 12, 2016 1024 1052 1018 1036 0 +7.73(+0.75%)
Aug 11, 2016 1015 1033 1011 1028 0 +26.52(+2.65%)
Aug 10, 2016 998.19 1009 994.00 1001 0 +7.17(+0.72%)
Aug 09, 2016 1009 1016 992.75 994.31 0 -14.75(-1.46%)
Aug 08, 2016 1016 1024 1006 1009 0 -3.89(-0.38%)
Aug 05, 2016 998.21 1017 996.32 1013 0 +21.38(+2.16%)
Aug 04, 2016 990.31 1005 983.80 991.57 0 +0.33(+0.03%)
Aug 03, 2016 968.70 994.00 951.19 991.23 0 +16.46(+1.69%)
Aug 02, 2016 998.56 999.66 967.34 974.78 0 -21.57(-2.17%)
Aug 01, 2016 1000 1005 986.22 996.35 0 -7.91(-0.79%)
Jul 29, 2016 997.53 1007 987.40 1004 0 +6.40(+0.64%)
Jul 28, 2016 993.88 1003 980.53 997.86 0 +1.43(+0.14%)
Jul 27, 2016 990.60 1003 984.55 996.43 0 -0.43(-0.04%)
Jul 26, 2016 978.39 999.46 975.52 996.86 0 +18.63(+1.90%)
Jul 25, 2016 968.34 980.27 960.50 978.23 0 +7.67(+0.79%)
Jul 22, 2016 972.44 981.45 963.71 970.56 0 -4.75(-0.49%)
Jul 21, 2016 966.18 990.24 961.70 975.31 0 +10.37(+1.07%)
Jul 20, 2016 957.87 970.77 954.15 964.94 0 +9.27(+0.97%)
Jul 19, 2016 966.06 971.99 950.95 955.66 0 -6.14(-0.64%)
Jul 18, 2016 935.77 967.76 934.07 961.80 0 +28.74(+3.08%)
Jul 15, 2016 948.89 949.14 924.64 933.07 0 -13.06(-1.38%)
Jul 14, 2016 947.33 954.61 939.07 946.13 0 +5.68(+0.60%)
Jul 13, 2016 943.33 951.69 928.30 940.45 0 -1.83(-0.19%)
Jul 12, 2016 941.16 954.77 938.77 942.29 0 +9.44(+1.01%)
Jul 11, 2016 924.67 942.44 923.75 932.85 0 +13.87(+1.51%)
Jul 08, 2016 918.98 924.87 908.46 918.98 0 +16.13(+1.79%)
Jul 07, 2016 903.03 914.11 896.92 902.85 0 -2.06(-0.23%)
Jul 06, 2016 904.91 904.91 904.91 904.91 0 +7.29(+0.81%)
Jul 05, 2016 922.58 928.30 889.69 897.62 0 -28.34(-3.06%)
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.