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 30, 2009 1208 1225 1176 1189 0 -14.33(-1.19%)
Oct 29, 2009 1182 1208 1180 1203 0 +55.23(+4.81%)
Oct 28, 2009 1161 1170 1143 1148 0 -24.44(-2.08%)
Oct 27, 2009 1184 1188 1168 1172 0 -6.25(-0.53%)
Oct 26, 2009 1199 1214 1171 1179 0 -9.01(-0.76%)
Oct 23, 2009 1191 1194 1182 1188 0 -23.46(-1.94%)
Oct 22, 2009 1200 1215 1188 1211 0 +11.85(+0.99%)
Oct 21, 2009 1203 1221 1193 1199 0 -12.46(-1.03%)
Oct 20, 2009 1201 1214 1200 1212 0 -5.03(-0.41%)
Oct 19, 2009 1215 1225 1206 1217 0 +5.97(+0.49%)
Oct 16, 2009 1200 1218 1195 1211 0 -9.76(-0.80%)
Oct 15, 2009 1208 1226 1207 1221 0 +2.95(+0.24%)
Oct 14, 2009 1211 1220 1204 1218 0 +26.23(+2.20%)
Oct 13, 2009 1203 1206 1185 1191 0 -11.68(-0.97%)
Oct 12, 2009 1211 1219 1199 1203 0 +29.15(+2.48%)
Oct 09, 2009 1172 1179 1164 1174 0 +0.25(+0.02%)
Oct 08, 2009 1173 1186 1166 1174 0 +22.37(+1.94%)
Oct 07, 2009 1149 1156 1140 1151 0 +0.35(+0.03%)
Oct 06, 2009 1140 1159 1137 1151 0 +28.74(+2.56%)
Oct 05, 2009 1109 1126 1102 1122 0 +9.52(+0.86%)
Oct 02, 2009 1116 1128 1105 1113 0 -25.51(-2.24%)
Oct 01, 2009 1168 1173 1137 1138 0 -47.49(-4.01%)
Sep 30, 2009 1196 1202 1175 1186 0 -5.75(-0.48%)
Sep 29, 2009 1200 1208 1182 1191 0 -29.74(-2.44%)
Sep 28, 2009 1199 1226 1193 1221 0 +21.61(+1.80%)
Sep 25, 2009 1200 1217 1196 1200 0 -0.62(-0.05%)
Sep 24, 2009 1221 1231 1191 1200 0 +0.44(+0.04%)
Sep 23, 2009 1211 1222 1198 1200 0 -10.85(-0.90%)
Sep 22, 2009 1213 1222 1206 1211 0 +10.75(+0.90%)
Sep 21, 2009 1191 1206 1188 1200 0 -9.23(-0.76%)
Sep 18, 2009 1210 1221 1203 1209 0 +10.38(+0.87%)
Sep 17, 2009 1196 1214 1192 1199 0 +2.74(+0.23%)
Sep 16, 2009 1192 1203 1187 1196 0 +16.97(+1.44%)
Sep 15, 2009 1172 1183 1164 1179 0 -2.99(-0.25%)
Sep 14, 2009 1175 1186 1166 1182 0 -3.59(-0.30%)
Sep 11, 2009 1190 1195 1180 1186 0 +1.07(+0.09%)
Sep 10, 2009 1173 1186 1162 1185 0 +13.89(+1.19%)
Sep 09, 2009 1168 1177 1160 1171 0 +3.56(+0.31%)
Sep 08, 2009 1167 1174 1160 1167 0 +19.37(+1.69%)
Sep 04, 2009 1148 1148 1148 0 +17.00(+1.50%)
Sep 03, 2009 1133 1136 1118 1131 0 -4.24(-0.37%)
Sep 02, 2009 1126 1142 1123 1135 0 +5.74(+0.51%)
Sep 01, 2009 1146 1161 1124 1129 0 -29.80(-2.57%)
Aug 31, 2009 1168 1170 1151 1159 0 -18.27(-1.55%)
Aug 28, 2009 1185 1191 1169 1177 0 +2.42(+0.21%)
Aug 27, 2009 1167 1179 1154 1175 0 +14.39(+1.24%)
Aug 26, 2009 1161 1169 1153 1160 0 -9.90(-0.85%)
Aug 25, 2009 1169 1183 1163 1170 0 +12.96(+1.12%)
Aug 24, 2009 1164 1170 1154 1157 0 -5.28(-0.45%)
Aug 21, 2009 1155 1171 1152 1163 0 +16.47(+1.44%)
Aug 20, 2009 1133 1151 1128 1146 0 +11.37(+1.00%)
Aug 19, 2009 1114 1143 1110 1135 0 -7.79(-0.68%)
Aug 18, 2009 1129 1148 1128 1143 0 +17.71(+1.57%)
Aug 17, 2009 1133 1136 1120 1125 0 -34.47(-2.97%)
Aug 14, 2009 1171 1174 1149 1159 0 -14.48(-1.23%)
Aug 13, 2009 1174 1178 1158 1174 0 +2.14(+0.18%)
Aug 12, 2009 1160 1181 1157 1172 0 +11.74(+1.01%)
Aug 11, 2009 1169 1173 1154 1160 0 -14.03(-1.20%)
Aug 10, 2009 1174 1188 1160 1174 0 -0.82(-0.07%)
Aug 07, 2009 1174 1188 1169 1175 0 +9.47(+0.81%)
Aug 06, 2009 1176 1180 1158 1165 0 -5.39(-0.46%)
Aug 05, 2009 1179 1183 1157 1171 0 -6.94(-0.59%)
Aug 04, 2009 1180 1190 1170 1178 0 -24.92(-2.07%)
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.