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

Electronic Equipment Sector (CIX: MSECTOR314 )

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, 2011 921.65 925.37 894.33 897.43 0 -63.08(-6.57%)
Oct 28, 2011 949.75 965.57 946.00 960.51 0 +6.00(+0.63%)
Oct 27, 2011 944.32 960.50 933.59 954.51 0 +52.92(+5.87%)
Oct 26, 2011 904.97 910.00 884.95 901.60 0 +13.49(+1.52%)
Oct 25, 2011 895.08 901.06 884.22 888.10 0 -16.73(-1.85%)
Oct 24, 2011 895.59 910.01 892.59 904.84 0 -0.29(-0.03%)
Oct 21, 2011 895.08 906.93 889.56 905.13 0 +32.11(+3.68%)
Oct 20, 2011 868.44 875.92 858.61 873.02 0 +11.82(+1.37%)
Oct 19, 2011 871.14 877.46 858.51 861.20 0 -15.91(-1.81%)
Oct 18, 2011 860.87 883.29 852.68 877.11 0 +14.33(+1.66%)
Oct 17, 2011 879.88 882.29 858.19 862.78 0 -11.18(-1.28%)
Oct 14, 2011 872.44 878.01 861.80 873.96 0 +9.87(+1.14%)
Oct 13, 2011 860.94 869.16 853.25 864.09 0 +3.64(+0.42%)
Oct 12, 2011 861.90 870.87 856.85 860.45 0 +21.96(+2.62%)
Oct 11, 2011 831.08 843.22 826.34 838.48 0 +7.58(+0.91%)
Oct 10, 2011 811.72 831.97 810.74 830.90 0 +38.17(+4.81%)
Oct 07, 2011 805.23 810.42 788.78 792.73 0 -24.46(-2.99%)
Oct 06, 2011 809.94 818.58 805.30 817.20 0 +21.35(+2.68%)
Oct 05, 2011 785.04 797.77 778.17 795.84 0 +7.01(+0.89%)
Oct 04, 2011 767.17 789.61 759.26 788.83 0 +19.03(+2.47%)
Oct 03, 2011 793.39 803.10 769.13 769.80 0 -35.40(-4.40%)
Sep 30, 2011 818.45 822.12 803.65 805.21 0 -36.62(-4.35%)
Sep 29, 2011 846.96 851.98 830.14 841.83 0 +21.28(+2.59%)
Sep 28, 2011 839.17 843.56 819.90 820.55 0 +1.14(+0.14%)
Sep 27, 2011 826.37 839.73 815.47 819.41 0 +14.21(+1.76%)
Sep 26, 2011 797.86 806.59 785.10 805.20 0 +12.44(+1.57%)
Sep 23, 2011 776.50 796.45 775.40 792.76 0 +9.05(+1.16%)
Sep 22, 2011 789.62 795.73 772.11 783.71 0 -24.07(-2.98%)
Sep 21, 2011 825.48 832.93 807.13 807.78 0 -20.10(-2.43%)
Sep 20, 2011 833.84 839.66 824.80 827.88 0 -6.82(-0.82%)
Sep 19, 2011 830.77 839.67 821.63 834.70 0 -14.22(-1.68%)
Sep 16, 2011 850.53 856.42 840.70 848.92 0 +4.62(+0.55%)
Sep 15, 2011 843.30 847.33 836.25 844.30 0 +7.67(+0.92%)
Sep 14, 2011 828.18 844.38 816.78 836.62 0 +16.99(+2.07%)
Sep 13, 2011 809.45 823.20 805.03 819.64 0 +9.14(+1.13%)
Sep 12, 2011 803.10 813.43 792.30 810.50 0 -8.62(-1.05%)
Sep 09, 2011 825.29 832.81 815.54 819.12 0 -23.04(-2.74%)
Sep 08, 2011 845.30 855.22 838.04 842.17 0 -14.94(-1.74%)
Sep 07, 2011 845.95 860.23 844.13 857.10 0 +20.40(+2.44%)
Sep 06, 2011 834.80 840.54 823.01 836.70 0 -45.67(-5.18%)
Sep 02, 2011 882.37 882.37 882.37 0 -31.24(-3.42%)
Sep 01, 2011 922.61 930.41 910.39 913.62 0 -14.83(-1.60%)
Aug 31, 2011 929.11 937.99 920.07 928.45 0 +5.66(+0.61%)
Aug 30, 2011 914.36 926.96 909.36 922.79 0 +10.99(+1.20%)
Aug 29, 2011 903.34 912.53 900.56 911.80 0 +24.89(+2.81%)
Aug 26, 2011 870.81 892.31 864.69 886.91 0 +15.79(+1.81%)
Aug 25, 2011 886.16 891.11 866.29 871.12 0 -3.33(-0.38%)
Aug 24, 2011 869.14 879.88 862.96 874.45 0 -18.03(-2.02%)
Aug 23, 2011 874.99 892.88 870.22 892.48 0 +25.28(+2.92%)
Aug 22, 2011 883.16 884.29 865.63 867.20 0 +7.53(+0.88%)
Aug 19, 2011 861.85 882.42 856.57 859.67 0 -7.17(-0.83%)
Aug 18, 2011 884.81 886.39 860.18 866.84 0 -51.76(-5.63%)
Aug 17, 2011 926.53 933.43 914.18 918.59 0 -1.93(-0.21%)
Aug 16, 2011 921.61 931.61 913.56 920.52 0 -15.03(-1.61%)
Aug 15, 2011 924.05 936.67 921.94 935.55 0 +28.98(+3.20%)
Aug 12, 2011 907.55 915.50 895.98 906.57 0 -2.57(-0.28%)
Aug 11, 2011 875.67 918.07 870.69 909.14 0 +31.75(+3.62%)
Aug 10, 2011 898.83 904.11 874.99 877.39 0 -52.59(-5.65%)
Aug 09, 2011 917.64 934.14 883.70 929.98 0 +42.16(+4.75%)
Aug 08, 2011 919.04 932.55 885.26 887.83 0 -66.75(-6.99%)
Aug 05, 2011 965.75 974.52 932.30 954.58 0 -2.91(-0.30%)
Aug 04, 2011 1000 991.13 955.67 957.49 0 -72.01(-6.99%)
Aug 03, 2011 1029 1033 1010 1030 0 -4.49(-0.43%)
Aug 02, 2011 1046 1053 1032 1034 0 -15.60(-1.49%)
Aug 01, 2011 1068 1072 1042 1050 0 -12.18(-1.15%)
Jul 29, 2011 1057 1071 1054 1062 0 +2.67(+0.25%)
Jul 28, 2011 1056 1071 1051 1059 0 -6.89(-0.65%)
Jul 27, 2011 1085 1086 1064 1066 0 -25.67(-2.35%)
Jul 26, 2011 1093 1097 1087 1092 0 +2.44(+0.22%)
Jul 25, 2011 1091 1098 1086 1089 0 -13.09(-1.19%)
Jul 22, 2011 1104 1106 1099 1102 0 -5.84(-0.53%)
Jul 21, 2011 1099 1111 1093 1108 0 +14.31(+1.31%)
Jul 20, 2011 1088 1096 1084 1094 0 +7.80(+0.72%)
Jul 19, 2011 1084 1092 1078 1086 0 -7.18(-0.66%)
Jul 18, 2011 1103 1107 1086 1093 0 -15.91(-1.43%)
Jul 15, 2011 1107 1116 1100 1109 0 +15.42(+1.41%)
Jul 14, 2011 1105 1108 1088 1094 0 -11.23(-1.02%)
Jul 13, 2011 1098 1115 1097 1105 0 +18.36(+1.69%)
Jul 12, 2011 1092 1101 1084 1087 0 -15.41(-1.40%)
Jul 11, 2011 1109 1115 1097 1102 0 -23.26(-2.07%)
Jul 08, 2011 1122 1127 1118 1125 0 -7.53(-0.66%)
Jul 07, 2011 1129 1136 1126 1133 0 +7.95(+0.71%)
Jul 06, 2011 1123 1129 1118 1125 0 +9.06(+0.81%)
Jul 05, 2011 1118 1120 1110 1116 0 -3.80(-0.34%)
Jul 01, 2011 1120 1120 1120 0 +8.21(+0.74%)
Jun 30, 2011 1100 1114 1095 1111 0 +30.07(+2.78%)
Jun 29, 2011 1078 1086 1073 1081 0 +13.28(+1.24%)
Jun 28, 2011 1058 1070 1056 1068 0 +9.37(+0.89%)
Jun 27, 2011 1054 1065 1051 1059 0 -1.37(-0.13%)
Jun 24, 2011 1061 1068 1052 1060 0 +11.79(+1.12%)
Jun 23, 2011 1030 1050 1027 1048 0 +6.22(+0.60%)
Jun 22, 2011 1033 1059 1032 1042 0 -27.43(-2.56%)
Jun 21, 2011 1061 1071 1057 1069 0 +10.72(+1.01%)
Jun 20, 2011 1057 1060 1054 1059 0 -6.66(-0.63%)
Jun 17, 2011 1071 1076 1059 1065 0 +5.43(+0.51%)
Jun 16, 2011 1058 1067 1052 1060 0 +4.78(+0.45%)
Jun 15, 2011 1064 1070 1052 1055 0 -27.36(-2.53%)
Jun 14, 2011 1078 1085 1076 1083 0 +12.89(+1.21%)
Jun 13, 2011 1070 1077 1065 1070 0 +9.06(+0.85%)
Jun 10, 2011 1074 1077 1058 1061 0 -21.47(-1.98%)
Jun 09, 2011 1072 1086 1069 1082 0 +7.08(+0.66%)
Jun 08, 2011 1082 1086 1073 1075 0 -11.54(-1.06%)
Jun 07, 2011 1094 1097 1085 1086 0 -0.99(-0.09%)
Jun 06, 2011 1099 1101 1085 1087 0 -21.26(-1.92%)
Jun 03, 2011 1101 1115 1099 1109 0 -15.23(-1.36%)
May 24, 2011 1123 1132 1118 1124 0 +18.58(+1.68%)
May 23, 2011 1095 1111 1090 1105 0 -21.11(-1.87%)
May 20, 2011 1140 1142 1121 1127 0 -18.23(-1.59%)
May 19, 2011 1143 1149 1136 1145 0 -5.45(-0.47%)
May 18, 2011 1144 1153 1139 1150 0 -3.03(-0.26%)
May 17, 2011 1149 1157 1144 1153 0 -4.99(-0.43%)
May 16, 2011 1158 1171 1154 1158 0 -5.75(-0.49%)
May 13, 2011 1181 1184 1160 1164 0 -24.70(-2.08%)
May 12, 2011 1183 1193 1176 1189 0 +1.12(+0.09%)
May 11, 2011 1195 1199 1181 1188 0 -17.05(-1.42%)
May 10, 2011 1202 1209 1196 1205 0 +6.65(+0.56%)
May 09, 2011 1189 1201 1186 1198 0 +13.93(+1.18%)
May 06, 2011 1199 1204 1180 1184 0 -1.30(-0.11%)
May 05, 2011 1190 1197 1180 1185 0 -18.77(-1.56%)
May 04, 2011 1211 1215 1197 1204 0 -7.11(-0.59%)
May 03, 2011 1213 1220 1204 1211 0 +2.08(+0.17%)
May 02, 2011 1209 1211 1208 1209 0 +16.72(+1.40%)
Apr 29, 2011 1196 1201 1190 1192 0 -8.46(-0.70%)
Apr 28, 2011 1185 1209 1180 1201 0 +0.48(+0.04%)
Apr 27, 2011 1200 1205 1188 1200 0 -9.52(-0.79%)
Apr 26, 2011 1210 1213 1201 1210 0 -0.91(-0.08%)
Apr 25, 2011 1209 1214 1202 1211 0 -5.45(-0.45%)
Apr 21, 2011 1221 1223 1210 1216 0 +2.94(+0.24%)
Apr 20, 2011 1214 1220 1207 1213 0 +11.64(+0.97%)
Apr 19, 2011 1196 1207 1190 1202 0 -0.49(-0.04%)
Apr 18, 2011 1196 1206 1185 1202 0 -18.41(-1.51%)
Apr 15, 2011 1215 1228 1212 1221 0 -5.82(-0.47%)
Apr 14, 2011 1216 1229 1214 1226 0 +1.44(+0.12%)
Apr 13, 2011 1231 1233 1218 1225 0 +8.21(+0.67%)
Apr 12, 2011 1221 1225 1209 1217 0 -18.14(-1.47%)
Apr 11, 2011 1243 1246 1229 1235 0 -9.80(-0.79%)
Apr 08, 2011 1256 1260 1241 1245 0 +6.82(+0.55%)
Apr 07, 2011 1243 1251 1229 1238 0 -3.63(-0.29%)
Apr 06, 2011 1245 1247 1237 1241 0 -15.97(-1.27%)
Apr 05, 2011 1249 1262 1243 1257 0 -14.91(-1.17%)
Apr 04, 2011 1280 1282 1268 1272 0 -19.55(-1.51%)
Apr 01, 2011 1291 1299 1281 1292 0 +6.64(+0.52%)
Mar 31, 2011 1287 1294 1280 1285 0 -8.95(-0.69%)
Mar 30, 2011 1292 1298 1286 1294 0 +12.53(+0.98%)
Mar 29, 2011 1271 1284 1267 1282 0 +21.65(+1.72%)
Mar 28, 2011 1267 1273 1259 1260 0 -13.83(-1.09%)
Mar 25, 2011 1279 1287 1269 1274 0 -6.71(-0.52%)
Mar 24, 2011 1272 1286 1264 1281 0 +7.10(+0.56%)
Mar 23, 2011 1273 1280 1258 1273 0 -6.02(-0.47%)
Mar 22, 2011 1288 1292 1274 1280 0 -9.31(-0.72%)
Mar 21, 2011 1282 1294 1280 1289 0 +37.10(+2.96%)
Mar 18, 2011 1243 1258 1233 1252 0 +14.53(+1.17%)
Mar 17, 2011 1248 1262 1233 1237 0 +49.42(+4.16%)
Mar 16, 2011 1225 1228 1178 1188 0 -37.98(-3.10%)
Mar 15, 2011 1215 1251 1211 1226 0 -38.17(-3.02%)
Mar 14, 2011 1245 1268 1240 1264 0 -51.13(-3.89%)
Mar 11, 2011 1310 1319 1301 1315 0 -16.72(-1.26%)
Mar 10, 2011 1340 1344 1329 1332 0 -25.57(-1.88%)
Mar 09, 2011 1361 1365 1350 1357 0 -10.51(-0.77%)
Mar 08, 2011 1361 1374 1353 1368 0 +4.52(+0.33%)
Mar 07, 2011 1381 1388 1359 1363 0 -13.62(-0.99%)
Mar 04, 2011 1379 1382 1364 1377 0 -8.02(-0.58%)
Mar 03, 2011 1378 1388 1372 1385 0 +18.43(+1.35%)
Mar 02, 2011 1366 1374 1360 1367 0 -2.43(-0.18%)
Mar 01, 2011 1388 1394 1365 1369 0 -17.52(-1.26%)
Feb 28, 2011 1387 1395 1380 1386 0 +13.39(+0.98%)
Feb 25, 2011 1362 1376 1360 1373 0 +22.69(+1.68%)
Feb 24, 2011 1347 1356 1340 1350 0 +3.90(+0.29%)
Feb 23, 2011 1359 1362 1339 1347 0 -8.60(-0.63%)
Feb 22, 2011 1372 1377 1351 1355 0 -28.74(-2.08%)
Feb 18, 2011 1384 1384 1384 0 +11.76(+0.86%)
Feb 17, 2011 1362 1376 1360 1372 0 +10.88(+0.80%)
Feb 16, 2011 1355 1366 1352 1361 0 +23.79(+1.78%)
Feb 15, 2011 1340 1345 1334 1337 0 -8.54(-0.63%)
Feb 14, 2011 1342 1349 1338 1346 0 +2.13(+0.16%)
Feb 11, 2011 1339 1350 1334 1344 0 -3.25(-0.24%)
Feb 10, 2011 1342 1351 1336 1347 0 -7.21(-0.53%)
Feb 09, 2011 1352 1357 1343 1354 0 -3.66(-0.27%)
Feb 08, 2011 1346 1361 1343 1358 0 +24.74(+1.86%)
Feb 07, 2011 1328 1339 1323 1333 0 -6.28(-0.47%)
Feb 04, 2011 1341 1350 1328 1339 0 -14.22(-1.05%)
Feb 03, 2011 1330 1361 1323 1354 0 +22.53(+1.69%)
Feb 02, 2011 1336 1342 1321 1331 0 -16.65(-1.24%)
Feb 01, 2011 1339 1353 1335 1348 0 +15.71(+1.18%)
Jan 31, 2011 1335 1343 1328 1332 0 -4.97(-0.37%)
Jan 28, 2011 1358 1363 1332 1337 0 -28.30(-2.07%)
Jan 27, 2011 1363 1372 1357 1365 0 +10.28(+0.76%)
Jan 26, 2011 1364 1367 1352 1355 0 -8.69(-0.64%)
Jan 25, 2011 1354 1368 1346 1364 0 +11.52(+0.85%)
Jan 24, 2011 1336 1359 1334 1352 0 -9.39(-0.69%)
Jan 21, 2011 1366 1375 1355 1362 0 -18.26(-1.32%)
Jan 20, 2011 1383 1387 1365 1380 0 -7.59(-0.55%)
Jan 19, 2011 1397 1402 1383 1388 0 -13.97(-1.00%)
Jan 18, 2011 1402 1409 1394 1401 0 +3.34(+0.24%)
Jan 14, 2011 1398 1398 1398 0 +10.97(+0.79%)
Jan 13, 2011 1399 1401 1383 1387 0 -2.13(-0.15%)
Jan 12, 2011 1382 1391 1374 1389 0 +6.75(+0.49%)
Jan 11, 2011 1383 1389 1373 1383 0 +11.24(+0.82%)
Jan 10, 2011 1364 1375 1356 1371 0 +1.22(+0.09%)
Jan 07, 2011 1377 1382 1360 1370 0 +10.44(+0.77%)
Jan 06, 2011 1373 1376 1354 1360 0 -14.48(-1.05%)
Jan 05, 2011 1361 1378 1356 1374 0 -3.03(-0.22%)
Jan 04, 2011 1386 1391 1368 1377 0 -7.28(-0.53%)
Jan 03, 2011 1379 1389 1373 1384 0 +25.42(+1.87%)
Dec 31, 2010 1353 1368 1350 1359 0 +6.09(+0.45%)
Dec 30, 2010 1360 1362 1348 1353 0 -4.84(-0.36%)
Dec 29, 2010 1361 1364 1354 1358 0 +6.39(+0.47%)
Dec 28, 2010 1359 1360 1344 1351 0 +9.77(+0.73%)
Dec 27, 2010 1335 1343 1333 1342 0 +2.76(+0.21%)
Dec 23, 2010 1335 1345 1330 1339 0 +0.26(+0.02%)
Dec 22, 2010 1343 1346 1332 1339 0 -10.68(-0.79%)
Dec 21, 2010 1345 1356 1339 1349 0 +17.40(+1.31%)
Dec 20, 2010 1335 1342 1327 1332 0 +0.24(+0.02%)
Dec 17, 2010 1334 1339 1326 1332 0 -14.05(-1.04%)
Dec 16, 2010 1341 1350 1331 1346 0 -1.20(-0.09%)
Dec 15, 2010 1350 1360 1342 1347 0 -5.57(-0.41%)
Dec 14, 2010 1358 1362 1348 1352 0 -0.21(-0.02%)
Dec 10, 2010 1352 1356 1342 1353 0 -1.68(-0.12%)
Dec 09, 2010 1357 1359 1345 1354 0 -0.34(-0.03%)
Dec 08, 2010 1352 1361 1342 1355 0 +2.31(+0.17%)
Dec 07, 2010 1372 1374 1350 1352 0 -14.35(-1.05%)
Dec 06, 2010 1364 1373 1358 1367 0 -7.78(-0.57%)
Dec 03, 2010 1364 1377 1361 1375 0 +8.32(+0.61%)
Dec 02, 2010 1345 1374 1342 1366 0 +19.67(+1.46%)
Dec 01, 2010 1338 1356 1335 1347 0 +34.36(+2.62%)
Nov 30, 2010 1302 1321 1296 1312 0 -5.78(-0.44%)
Nov 29, 2010 1318 1323 1301 1318 0 -12.42(-0.93%)
Nov 26, 2010 1323 1335 1319 1330 0 -24.55(-1.81%)
Nov 24, 2010 1341 1355 1355 1355 0 +19.34(+1.45%)
Nov 23, 2010 1342 1349 1330 1336 0 -41.24(-3.00%)
Nov 22, 2010 1372 1381 1355 1377 0 -3.18(-0.23%)
Nov 19, 2010 1372 1382 1362 1380 0 +6.86(+0.50%)
Nov 18, 2010 1368 1379 1363 1373 0 +40.98(+3.08%)
Nov 17, 2010 1332 1340 1327 1332 0 +17.83(+1.36%)
Nov 16, 2010 1326 1332 1305 1314 0 -15.21(-1.14%)
Nov 15, 2010 1339 1343 1328 1330 0 +14.02(+1.07%)
Nov 12, 2010 1322 1331 1309 1316 0 -13.49(-1.02%)
Nov 11, 2010 1325 1331 1317 1329 0 -12.86(-0.96%)
Nov 10, 2010 1346 1350 1321 1342 0 +3.67(+0.27%)
Nov 09, 2010 1357 1360 1332 1338 0 -16.04(-1.18%)
Nov 08, 2010 1348 1357 1345 1354 0 +2.09(+0.15%)
Nov 05, 2010 1351 1357 1338 1352 0 +11.03(+0.82%)
Nov 04, 2010 1335 1345 1331 1341 0 +27.36(+2.08%)
Nov 03, 2010 1307 1315 1295 1314 0 +4.27(+0.33%)
Nov 02, 2010 1309 1318 1304 1309 0 +17.76(+1.37%)
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.