Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

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 (%)
Oct 31, 2016 2617 2635 2597 2614 0 +3.56(+0.14%)
Oct 28, 2016 2602 2648 2591 2610 0 +6.36(+0.24%)
Oct 27, 2016 2633 2652 2586 2604 0 -31.70(-1.20%)
Oct 26, 2016 2595 2660 2594 2636 0 +31.83(+1.22%)
Oct 25, 2016 2617 2627 2571 2604 0 -27.42(-1.04%)
Oct 24, 2016 2637 2656 2614 2631 0 +24.23(+0.93%)
Oct 21, 2016 2599 2622 2581 2607 0 -3.37(-0.13%)
Oct 20, 2016 2612 2633 2598 2610 0 -9.48(-0.36%)
Oct 19, 2016 2623 2639 2600 2620 0 -0.80(-0.03%)
Oct 18, 2016 2690 2695 2600 2621 0 -45.44(-1.70%)
Oct 17, 2016 2667 2695 2654 2666 0 +0.04(+0.00%)
Oct 14, 2016 2674 2696 2652 2666 0 +12.52(+0.47%)
Oct 13, 2016 2668 2677 2630 2654 0 -41.71(-1.55%)
Oct 12, 2016 2686 2704 2670 2695 0 +10.06(+0.37%)
Oct 11, 2016 2734 2738 2665 2685 0 -65.50(-2.38%)
Oct 10, 2016 2768 2795 2741 2751 0 -5.80(-0.21%)
Oct 07, 2016 2756 2758 2737 2756 0 -34.89(-1.25%)
Oct 06, 2016 2761 2800 2738 2791 0 +28.91(+1.05%)
Oct 05, 2016 2747 2785 2736 2762 0 +32.82(+1.20%)
Oct 04, 2016 2754 2781 2715 2730 0 +72.29(+2.72%)
Sep 26, 2016 2656 2679 2643 2657 0 -15.42(-0.58%)
Sep 23, 2016 2709 2720 2667 2673 0 -41.97(-1.55%)
Sep 22, 2016 2699 2729 2687 2715 0 +37.22(+1.39%)
Sep 21, 2016 2652 2682 2640 2678 0 +39.34(+1.49%)
Sep 20, 2016 2683 2703 2635 2638 0 -71.06(-2.62%)
Sep 19, 2016 2686 2734 2674 2709 0 +68.91(+2.61%)
Sep 16, 2016 2694 2700 2617 2640 0 -68.66(-2.53%)
Sep 15, 2016 2671 2719 2658 2709 0 +38.00(+1.42%)
Sep 14, 2016 2672 2690 2655 2671 0 +8.27(+0.31%)
Sep 13, 2016 2717 2731 2658 2663 0 -43.07(-1.59%)
Sep 12, 2016 2664 2716 2653 2706 0 +22.66(+0.84%)
Sep 09, 2016 2753 2764 2682 2683 0 -97.12(-3.49%)
Sep 08, 2016 2777 2793 2755 2780 0 +0.24(+0.01%)
Sep 07, 2016 2773 2790 2750 2780 0 -17.92(-0.64%)
Sep 06, 2016 2812 2820 2787 2798 0 -11.52(-0.41%)
Sep 02, 2016 2809 2809 2809 2809 0 +13.74(+0.49%)
Sep 01, 2016 2807 2817 2763 2796 0 -6.80(-0.24%)
Aug 31, 2016 2827 2838 2792 2802 0 -33.74(-1.19%)
Aug 30, 2016 2831 2851 2819 2836 0 +5.58(+0.20%)
Aug 29, 2016 2805 2840 2800 2831 0 +24.34(+0.87%)
Aug 26, 2016 2813 2838 2790 2806 0 +6.76(+0.24%)
Aug 25, 2016 2788 2810 2776 2800 0 +0.65(+0.02%)
Aug 24, 2016 2798 2817 2781 2799 0 +2.60(+0.09%)
Aug 23, 2016 2802 2816 2784 2796 0 +6.85(+0.25%)
Aug 22, 2016 2788 2801 2766 2789 0 -6.75(-0.24%)
Aug 19, 2016 2778 2807 2770 2796 0 +4.36(+0.16%)
Aug 18, 2016 2775 2798 2766 2792 0 +18.27(+0.66%)
Aug 17, 2016 2772 2789 2759 2774 0 -3.63(-0.13%)
Aug 16, 2016 2789 2810 2766 2777 0 -19.02(-0.68%)
Aug 15, 2016 2773 2812 2767 2796 0 +29.12(+1.05%)
Aug 12, 2016 2757 2791 2747 2767 0 +7.28(+0.26%)
Aug 11, 2016 2722 2774 2703 2760 0 +58.62(+2.17%)
Aug 10, 2016 2703 2728 2688 2701 0 -7.36(-0.27%)
Aug 09, 2016 2714 2725 2696 2709 0 -4.11(-0.15%)
Aug 08, 2016 2706 2729 2691 2713 0 +13.28(+0.49%)
Aug 05, 2016 2676 2706 2670 2699 0 +39.18(+1.47%)
Aug 04, 2016 2659 2692 2644 2660 0 +2.03(+0.08%)
Aug 03, 2016 2641 2665 2628 2658 0 +19.71(+0.75%)
Aug 02, 2016 2694 2702 2622 2638 0 -59.42(-2.20%)
Aug 01, 2016 2704 2718 2679 2698 0 -7.51(-0.28%)
Jul 29, 2016 2712 2726 2683 2705 0 -11.31(-0.42%)
Jul 28, 2016 2686 2727 2677 2717 0 +24.58(+0.91%)
Jul 27, 2016 2700 2718 2676 2692 0 -1.65(-0.06%)
Jul 26, 2016 2670 2704 2664 2694 0 +22.75(+0.85%)
Jul 25, 2016 2669 2694 2654 2671 0 -6.58(-0.25%)
Jul 22, 2016 2648 2687 2633 2678 0 +19.04(+0.72%)
Jul 21, 2016 2670 2686 2649 2659 0 -9.13(-0.34%)
Jul 20, 2016 2657 2704 2635 2668 0 +11.85(+0.45%)
Jul 19, 2016 2686 2697 2635 2656 0 -58.10(-2.14%)
Jul 18, 2016 2729 2742 2703 2714 0 -14.74(-0.54%)
Jul 15, 2016 2729 2743 2711 2729 0 +11.14(+0.41%)
Jul 14, 2016 2725 2739 2704 2718 0 +16.14(+0.60%)
Jul 13, 2016 2720 2726 2685 2701 0 -9.30(-0.34%)
Jul 12, 2016 2692 2728 2678 2711 0 +13.86(+0.51%)
Jul 11, 2016 2675 2740 2660 2697 0 -12.67(-0.47%)
Jul 08, 2016 2709 2711 2638 2710 0 +71.93(+2.73%)
Jul 07, 2016 2627 2665 2611 2638 0 +17.54(+0.67%)
Jul 06, 2016 2620 2620 2620 2620 0 -15.24(-0.58%)
Jul 05, 2016 2672 2679 2613 2635 0 -48.72(-1.82%)
Jul 01, 2016 2684 2684 2684 2684 0 +19.93(+0.75%)
Jun 30, 2016 2608 2668 2590 2664 0 +69.94(+2.70%)
Jun 29, 2016 2593 2624 2571 2594 0 +16.25(+0.63%)
Jun 28, 2016 2586 2602 2552 2578 0 +21.32(+0.83%)
Jun 27, 2016 2581 2612 2532 2557 0 -72.24(-2.75%)
Jun 24, 2016 2663 2702 2612 2629 0 -127.96(-4.64%)
Jun 23, 2016 2751 2770 2738 2757 0 +34.29(+1.26%)
Jun 22, 2016 2724 2753 2713 2722 0 +0.87(+0.03%)
Jun 21, 2016 2724 2742 2704 2722 0 -0.49(-0.02%)
Jun 20, 2016 2719 2750 2711 2722 0 +32.06(+1.19%)
Jun 17, 2016 2683 2703 2664 2690 0 +0.96(+0.04%)
Jun 16, 2016 2666 2696 2635 2689 0 +6.36(+0.24%)
Jun 15, 2016 2694 2712 2673 2683 0 -1.24(-0.05%)
Jun 14, 2016 2662 2696 2653 2684 0 +15.62(+0.59%)
Jun 13, 2016 2693 2713 2660 2668 0 -45.20(-1.67%)
Jun 10, 2016 2736 2749 2690 2714 0 -51.61(-1.87%)
Jun 09, 2016 2756 2789 2737 2765 0 -18.95(-0.68%)
Jun 08, 2016 2777 2797 2761 2784 0 +15.20(+0.55%)
Jun 07, 2016 2758 2782 2743 2769 0 +20.19(+0.73%)
Jun 06, 2016 2722 2757 2702 2749 0 +25.54(+0.94%)
Jun 03, 2016 2742 2748 2703 2723 0 -23.99(-0.87%)
Jun 02, 2016 2724 2750 2715 2747 0 +19.01(+0.70%)
Jun 01, 2016 2709 2733 2683 2728 0 +10.62(+0.39%)
May 31, 2016 2696 2728 2691 2718 0 +25.08(+0.93%)
May 27, 2016 2692 2692 2692 2692 0 +1.79(+0.07%)
May 26, 2016 2681 2705 2672 2691 0 +11.66(+0.44%)
May 25, 2016 2679 2695 2662 2679 0 +9.71(+0.36%)
May 24, 2016 2639 2677 2629 2669 0 +44.11(+1.68%)
May 23, 2016 2617 2638 2598 2625 0 +5.43(+0.21%)
May 20, 2016 2614 2644 2604 2620 0 +17.91(+0.69%)
May 19, 2016 2596 2622 2569 2602 0 -24.24(-0.92%)
May 18, 2016 2622 2661 2596 2626 0 -8.46(-0.32%)
May 17, 2016 2653 2678 2623 2635 0 -22.20(-0.84%)
May 16, 2016 2629 2677 2623 2657 0 +31.64(+1.21%)
May 13, 2016 2641 2660 2610 2625 0 -20.17(-0.76%)
May 12, 2016 2681 2691 2616 2645 0 -28.30(-1.06%)
May 11, 2016 2689 2711 2661 2674 0 -20.51(-0.76%)
May 10, 2016 2666 2704 2654 2694 0 +33.14(+1.25%)
May 09, 2016 2686 2695 2645 2661 0 -22.64(-0.84%)
May 06, 2016 2664 2696 2653 2684 0 +6.33(+0.24%)
May 05, 2016 2677 2714 2657 2677 0 +10.90(+0.41%)
May 04, 2016 2686 2705 2653 2666 0 -27.56(-1.02%)
May 03, 2016 2710 2728 2663 2694 0 -21.58(-0.79%)
May 02, 2016 2725 2738 2678 2716 0 -25.93(-0.95%)
Apr 29, 2016 2746 2763 2707 2741 0 -18.66(-0.68%)
Apr 28, 2016 2806 2830 2749 2760 0 -64.56(-2.29%)
Apr 27, 2016 2798 2837 2779 2825 0 +28.36(+1.01%)
Apr 26, 2016 2754 2808 2744 2796 0 +58.76(+2.15%)
Apr 25, 2016 2735 2753 2718 2738 0 -6.62(-0.24%)
Apr 22, 2016 2728 2762 2721 2744 0 +10.92(+0.40%)
Apr 21, 2016 2745 2767 2726 2733 0 -11.45(-0.42%)
Apr 20, 2016 2735 2773 2714 2745 0 -0.35(-0.01%)
Apr 19, 2016 2765 2782 2726 2745 0 -8.27(-0.30%)
Apr 18, 2016 2764 2776 2724 2753 0 -11.61(-0.42%)
Apr 15, 2016 2756 2776 2739 2765 0 +8.59(+0.31%)
Apr 14, 2016 2766 2770 2732 2756 0 -7.05(-0.26%)
Apr 13, 2016 2727 2771 2710 2763 0 +53.48(+1.97%)
Apr 12, 2016 2702 2729 2678 2710 0 -3.67(-0.14%)
Apr 11, 2016 2720 2751 2705 2714 0 +9.12(+0.34%)
Apr 08, 2016 2712 2748 2694 2704 0 +12.22(+0.45%)
Apr 07, 2016 2719 2734 2675 2692 0 -41.04(-1.50%)
Apr 06, 2016 2708 2740 2667 2733 0 +14.67(+0.54%)
Apr 05, 2016 2708 2737 2690 2719 0 -0.24(-0.01%)
Apr 04, 2016 2758 2768 2710 2719 0 -43.10(-1.56%)
Apr 01, 2016 2718 2770 2686 2762 0 +15.77(+0.57%)
Mar 31, 2016 2738 2761 2722 2746 0 +8.22(+0.30%)
Mar 30, 2016 2746 2762 2711 2738 0 +11.58(+0.42%)
Mar 29, 2016 2675 2731 2662 2726 0 +39.39(+1.47%)
Mar 28, 2016 2709 2712 2674 2687 0 -13.19(-0.49%)
Mar 24, 2016 2700 2700 2700 2700 0 +9.90(+0.37%)
Mar 23, 2016 2699 2711 2675 2690 0 -12.74(-0.47%)
Mar 22, 2016 2680 2726 2676 2703 0 +16.62(+0.62%)
Mar 21, 2016 2678 2697 2655 2686 0 +6.63(+0.25%)
Mar 18, 2016 2671 2701 2651 2680 0 +12.49(+0.47%)
Mar 17, 2016 2615 2702 2595 2667 0 +47.64(+1.82%)
Mar 16, 2016 2584 2629 2566 2620 0 +34.05(+1.32%)
Mar 15, 2016 2568 2595 2551 2586 0 -2.37(-0.09%)
Mar 14, 2016 2587 2608 2565 2588 0 +3.93(+0.15%)
Mar 11, 2016 2583 2608 2552 2584 0 +21.64(+0.84%)
Mar 10, 2016 2583 2597 2532 2562 0 -12.90(-0.50%)
Mar 09, 2016 2606 2623 2551 2575 0 -19.57(-0.75%)
Mar 08, 2016 2609 2624 2569 2595 0 -26.21(-1.00%)
Mar 07, 2016 2577 2630 2569 2621 0 +33.36(+1.29%)
Mar 04, 2016 2570 2599 2532 2588 0 +10.93(+0.42%)
Mar 03, 2016 2561 2589 2546 2577 0 +20.27(+0.79%)
Mar 02, 2016 2558 2583 2531 2556 0 -7.01(-0.27%)
Mar 01, 2016 2526 2580 2493 2564 0 +63.00(+2.52%)
Feb 29, 2016 2520 2534 2490 2500 0 -20.08(-0.80%)
Feb 26, 2016 2517 2535 2487 2521 0 +13.48(+0.54%)
Feb 25, 2016 2504 2515 2469 2507 0 +12.73(+0.51%)
Feb 24, 2016 2457 2502 2436 2494 0 +0.00(+0.00%)
Feb 23, 2016 2517 2528 2485 2494 0 -26.70(-1.06%)
Feb 22, 2016 2516 2555 2495 2521 0 +25.80(+1.03%)
Feb 19, 2016 2478 2502 2450 2495 0 +5.44(+0.22%)
Feb 18, 2016 2495 2527 2474 2490 0 +10.55(+0.43%)
Feb 17, 2016 2469 2502 2453 2479 0 +30.15(+1.23%)
Feb 16, 2016 2422 2474 2402 2449 0 +50.01(+2.08%)
Feb 12, 2016 2399 2399 2399 2399 0 +67.58(+2.90%)
Feb 11, 2016 2306 2366 2264 2332 0 -6.45(-0.28%)
Feb 10, 2016 2370 2398 2326 2338 0 -15.77(-0.67%)
Feb 09, 2016 2349 2394 2327 2354 0 -23.08(-0.97%)
Feb 08, 2016 2361 2400 2329 2377 0 -8.89(-0.37%)
Feb 05, 2016 2401 2443 2368 2386 0 -18.57(-0.77%)
Feb 04, 2016 2321 2437 2304 2404 0 +109.85(+4.79%)
Feb 03, 2016 2281 2308 2219 2294 0 +32.14(+1.42%)
Feb 02, 2016 2292 2315 2246 2262 0 -77.53(-3.31%)
Feb 01, 2016 2310 2355 2284 2340 0 +13.25(+0.57%)
Jan 29, 2016 2259 2331 2257 2327 0 +75.36(+3.35%)
Jan 28, 2016 2210 2270 2186 2251 0 +37.37(+1.69%)
Jan 27, 2016 2233 2256 2196 2214 0 -21.39(-0.96%)
Jan 26, 2016 2269 2296 2192 2235 0 +31.48(+1.43%)
Jan 25, 2016 2225 2233 2184 2204 0 -23.99(-1.08%)
Jan 22, 2016 2221 2264 2195 2228 0 +47.22(+2.17%)
Jan 21, 2016 2172 2204 2148 2181 0 +12.24(+0.56%)
Jan 20, 2016 2155 2192 2102 2168 0 -23.99(-1.09%)
Jan 19, 2016 2235 2249 2170 2192 0 -26.39(-1.19%)
Jan 15, 2016 2219 2219 2219 2219 0 -15.84(-0.71%)
Jan 14, 2016 2210 2255 2177 2235 0 +27.09(+1.23%)
Jan 13, 2016 2250 2281 2196 2207 0 -39.88(-1.77%)
Jan 12, 2016 2266 2283 2205 2247 0 -3.94(-0.18%)
Jan 11, 2016 2279 2294 2226 2251 0 -26.08(-1.15%)
Jan 08, 2016 2330 2338 2273 2277 0 -39.28(-1.70%)
Jan 07, 2016 2333 2354 2293 2317 0 -49.93(-2.11%)
Jan 06, 2016 2372 2403 2344 2367 0 -38.36(-1.60%)
Jan 05, 2016 2425 2447 2387 2405 0 -23.50(-0.97%)
Jan 04, 2016 2411 2433 2381 2428 0 -18.85(-0.77%)
Dec 31, 2015 2447 2447 2447 2447 0 -32.88(-1.33%)
Dec 30, 2015 2488 2504 2474 2480 0 -11.70(-0.47%)
Dec 29, 2015 2491 2509 2473 2492 0 +14.27(+0.58%)
Dec 28, 2015 2488 2506 2458 2478 0 -22.93(-0.92%)
Dec 24, 2015 2500 2500 2500 2500 0 -0.22(-0.01%)
Dec 23, 2015 2477 2513 2467 2501 0 +43.62(+1.78%)
Dec 22, 2015 2413 2471 2405 2457 0 +44.85(+1.86%)
Dec 21, 2015 2406 2423 2384 2412 0 +24.86(+1.04%)
Dec 18, 2015 2398 2413 2372 2387 0 -24.15(-1.00%)
Dec 17, 2015 2454 2457 2401 2412 0 -40.09(-1.64%)
Dec 16, 2015 2455 2470 2417 2452 0 +11.14(+0.46%)
Dec 15, 2015 2431 2466 2409 2440 0 +21.26(+0.88%)
Dec 14, 2015 2420 2445 2387 2419 0 -2.35(-0.10%)
Dec 11, 2015 2419 2452 2400 2422 0 -23.74(-0.97%)
Dec 10, 2015 2433 2462 2418 2445 0 +11.85(+0.49%)
Dec 09, 2015 2452 2488 2422 2433 0 -29.09(-1.18%)
Dec 08, 2015 2478 2493 2445 2463 0 -41.58(-1.66%)
Dec 07, 2015 2530 2532 2488 2504 0 -33.64(-1.33%)
Dec 04, 2015 2509 2547 2491 2538 0 +30.51(+1.22%)
Dec 03, 2015 2548 2553 2487 2507 0 -26.20(-1.03%)
Dec 02, 2015 2555 2570 2526 2533 0 -26.21(-1.02%)
Dec 01, 2015 2543 2569 2533 2560 0 +20.95(+0.83%)
Nov 30, 2015 2542 2555 2520 2539 0 +1.01(+0.04%)
Nov 27, 2015 2523 2546 2505 2538 0 +13.88(+0.55%)
Nov 25, 2015 2524 2524 2524 2524 0 +12.22(+0.49%)
Nov 24, 2015 2502 2527 2488 2512 0 -4.38(-0.17%)
Nov 23, 2015 2516 2528 2505 2516 0 -8.36(-0.33%)
Nov 20, 2015 2531 2551 2513 2524 0 +4.41(+0.18%)
Nov 19, 2015 2514 2528 2494 2520 0 +6.60(+0.26%)
Nov 18, 2015 2480 2518 2465 2513 0 +43.12(+1.75%)
Nov 17, 2015 2506 2519 2459 2470 0 -34.52(-1.38%)
Nov 16, 2015 2481 2517 2472 2505 0 +20.51(+0.83%)
Nov 13, 2015 2500 2527 2475 2484 0 -26.39(-1.05%)
Nov 12, 2015 2593 2612 2504 2511 0 -101.66(-3.89%)
Nov 11, 2015 2615 2636 2588 2612 0 +1.81(+0.07%)
Nov 10, 2015 2598 2628 2572 2610 0 +6.64(+0.26%)
Nov 09, 2015 2629 2638 2579 2604 0 -41.84(-1.58%)
Nov 06, 2015 2616 2650 2593 2646 0 +21.91(+0.84%)
Nov 05, 2015 2620 2643 2593 2624 0 -2.21(-0.08%)
Nov 04, 2015 2613 2652 2595 2626 0 +20.75(+0.80%)
Nov 03, 2015 2596 2623 2578 2605 0 +9.19(+0.35%)
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.