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 (%)
May 31, 2017 1534 1540 1513 1535 0 +2.26(+0.15%)
May 30, 2017 1519 1550 1515 1532 0 +10.05(+0.66%)
May 26, 2017 1552 1566 1511 1522 0 -58.58(-3.71%)
May 25, 2017 1501 1599 1467 1581 0 +237.77(+17.70%)
May 24, 2017 1366 1377 1336 1343 0 -24.00(-1.76%)
May 23, 2017 1386 1393 1356 1367 0 -14.31(-1.04%)
May 22, 2017 1381 1393 1374 1382 0 +5.87(+0.43%)
May 19, 2017 1363 1381 1351 1376 0 +18.47(+1.36%)
May 18, 2017 1364 1377 1349 1357 0 -1.49(-0.11%)
May 17, 2017 1392 1396 1357 1359 0 -33.88(-2.43%)
May 16, 2017 1376 1394 1363 1393 0 +14.91(+1.08%)
May 15, 2017 1380 1392 1372 1378 0 +3.46(+0.25%)
May 12, 2017 1393 1396 1366 1374 0 -24.28(-1.74%)
May 11, 2017 1398 1408 1379 1398 0 -5.40(-0.38%)
May 10, 2017 1395 1411 1388 1404 0 +11.02(+0.79%)
May 09, 2017 1391 1400 1386 1393 0 +4.06(+0.29%)
May 08, 2017 1385 1395 1381 1389 0 +7.50(+0.54%)
May 05, 2017 1368 1383 1363 1381 0 +20.44(+1.50%)
May 04, 2017 1382 1387 1356 1361 0 -20.64(-1.49%)
May 03, 2017 1369 1385 1363 1381 0 +6.63(+0.48%)
May 02, 2017 1370 1382 1362 1375 0 +5.88(+0.43%)
May 01, 2017 1381 1386 1365 1369 0 -7.06(-0.51%)
Apr 28, 2017 1392 1394 1366 1376 0 -14.41(-1.04%)
Apr 27, 2017 1392 1403 1379 1390 0 -1.39(-0.10%)
Apr 26, 2017 1377 1403 1375 1392 0 +18.04(+1.31%)
Apr 25, 2017 1384 1393 1351 1374 0 +18.54(+1.37%)
Apr 24, 2017 1353 1364 1342 1355 0 +13.02(+0.97%)
Apr 21, 2017 1339 1350 1326 1342 0 +2.70(+0.20%)
Apr 20, 2017 1322 1350 1319 1340 0 +28.41(+2.17%)
Apr 19, 2017 1297 1329 1295 1311 0 +18.35(+1.42%)
Apr 18, 2017 1288 1312 1281 1293 0 +4.09(+0.32%)
Apr 17, 2017 1288 1293 1276 1289 0 +5.64(+0.44%)
Apr 13, 2017 1281 1295 1278 1283 0 +1.48(+0.12%)
Apr 12, 2017 1290 1291 1278 1282 0 -7.82(-0.61%)
Apr 11, 2017 1284 1293 1273 1289 0 +5.53(+0.43%)
Apr 10, 2017 1280 1300 1277 1284 0 +9.50(+0.75%)
Apr 07, 2017 1271 1280 1261 1274 0 +2.99(+0.24%)
Apr 06, 2017 1278 1292 1267 1271 0 +2.40(+0.19%)
Apr 05, 2017 1291 1298 1266 1269 0 -17.44(-1.36%)
Apr 04, 2017 1279 1293 1272 1286 0 +7.70(+0.60%)
Apr 03, 2017 1296 1300 1274 1279 0 -17.67(-1.36%)
Mar 31, 2017 1278 1302 1274 1296 0 +14.48(+1.13%)
Mar 30, 2017 1262 1288 1256 1282 0 +18.61(+1.47%)
Mar 29, 2017 1244 1270 1240 1263 0 +22.78(+1.84%)
Mar 28, 2017 1218 1243 1211 1240 0 +23.82(+1.96%)
Mar 27, 2017 1186 1224 1179 1217 0 +32.01(+2.70%)
Mar 24, 2017 1183 1197 1176 1185 0 -15.84(-1.32%)
Mar 23, 2017 1208 1219 1197 1201 0 -9.25(-0.76%)
Mar 22, 2017 1187 1214 1178 1210 0 +21.31(+1.79%)
Mar 21, 2017 1224 1227 1177 1188 0 -33.58(-2.75%)
Mar 20, 2017 1223 1233 1207 1222 0 -8.28(-0.67%)
Mar 17, 2017 1207 1232 1201 1230 0 +28.76(+2.39%)
Mar 16, 2017 1200 1212 1189 1202 0 +1.14(+0.09%)
Mar 15, 2017 1191 1205 1181 1200 0 +3.22(+0.27%)
Mar 14, 2017 1203 1210 1184 1197 0 -8.63(-0.72%)
Mar 13, 2017 1207 1216 1194 1206 0 -4.86(-0.40%)
Mar 10, 2017 1210 1221 1200 1211 0 +0.57(+0.05%)
Mar 09, 2017 1216 1223 1205 1210 0 -6.43(-0.53%)
Mar 08, 2017 1204 1228 1199 1217 0 +12.49(+1.04%)
Mar 07, 2017 1189 1210 1184 1204 0 +12.21(+1.02%)
Mar 06, 2017 1211 1211 1189 1192 0 -19.72(-1.63%)
Mar 03, 2017 1214 1220 1200 1212 0 -4.51(-0.37%)
Mar 02, 2017 1157 1225 1155 1216 0 +60.19(+5.21%)
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.