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 (%)
Nov 30, 2018 3232 3282 3214 3265 0 +25.94(+0.80%)
Nov 29, 2018 3228 3278 3211 3239 0 -1.81(-0.06%)
Nov 28, 2018 3177 3249 3129 3240 0 +74.52(+2.35%)
Nov 27, 2018 3193 3214 3151 3166 0 -40.30(-1.26%)
Nov 26, 2018 3169 3226 3151 3206 0 +72.25(+2.31%)
Nov 23, 2018 3140 3170 3113 3134 0 -25.07(-0.79%)
Nov 21, 2018 3159 3159 3159 3159 0 +61.99(+2.00%)
Nov 20, 2018 3121 3168 3073 3097 0 -79.82(-2.51%)
Nov 19, 2018 3222 3266 3167 3177 0 -54.57(-1.69%)
Nov 16, 2018 3179 3253 3157 3231 0 +33.96(+1.06%)
Nov 15, 2018 3122 3213 3095 3197 0 +62.27(+1.99%)
Nov 14, 2018 3162 3209 3108 3135 0 -6.67(-0.21%)
Nov 13, 2018 3115 3194 3103 3142 0 +38.46(+1.24%)
Nov 12, 2018 3140 3159 3083 3103 0 -39.71(-1.26%)
Nov 09, 2018 3129 3165 3090 3143 0 -9.27(-0.29%)
Nov 08, 2018 3174 3200 3139 3152 0 -38.07(-1.19%)
Nov 07, 2018 3146 3203 3107 3190 0 +73.73(+2.37%)
Nov 06, 2018 3092 3149 3077 3117 0 +5.61(+0.18%)
Nov 05, 2018 3133 3163 3079 3111 0 -19.56(-0.62%)
Nov 02, 2018 3099 3168 3057 3131 0 +59.52(+1.94%)
Nov 01, 2018 3010 3089 2955 3071 0 +68.08(+2.27%)
Oct 31, 2018 2995 3054 2969 3003 0 +41.47(+1.40%)
Oct 30, 2018 2900 2969 2874 2962 0 +60.77(+2.09%)
Oct 29, 2018 2942 3004 2864 2901 0 -2.66(-0.09%)
Oct 26, 2018 2893 2957 2842 2904 0 -4.78(-0.16%)
Oct 24, 2018 2995 3024 2903 2908 0 -88.38(-2.95%)
Oct 23, 2018 2948 3017 2903 2997 0 -12.72(-0.42%)
Oct 22, 2018 3031 3043 2984 3009 0 -6.03(-0.20%)
Oct 19, 2018 3034 3069 2991 3015 0 -12.93(-0.43%)
Oct 18, 2018 3062 3085 3008 3028 0 -47.07(-1.53%)
Oct 17, 2018 3084 3111 3045 3075 0 -12.99(-0.42%)
Oct 16, 2018 3098 3147 2977 3088 0 -136.10(-4.22%)
Oct 15, 2018 3174 3254 3171 3225 0 +44.88(+1.41%)
Oct 12, 2018 3210 3223 3130 3180 0 +25.49(+0.81%)
Oct 11, 2018 3208 3262 3145 3154 0 -67.16(-2.08%)
Oct 10, 2018 3353 3365 3217 3221 0 -155.47(-4.60%)
Oct 09, 2018 3422 3436 3359 3377 0 -57.30(-1.67%)
Oct 08, 2018 3460 3471 3396 3434 0 -46.63(-1.34%)
Oct 05, 2018 3502 3528 3451 3481 0 -22.77(-0.65%)
Oct 04, 2018 3541 3564 3467 3503 0 -47.97(-1.35%)
Oct 03, 2018 3542 3581 3522 3551 0 +25.91(+0.73%)
Oct 02, 2018 3510 3566 3504 3526 0 -2.55(-0.07%)
Oct 01, 2018 3578 3600 3505 3528 0 -41.04(-1.15%)
Sep 28, 2018 3547 3595 3539 3569 0 +17.30(+0.49%)
Sep 27, 2018 3572 3601 3545 3552 0 -13.70(-0.38%)
Sep 26, 2018 3581 3602 3548 3566 0 -11.08(-0.31%)
Sep 25, 2018 3587 3609 3553 3577 0 -4.63(-0.13%)
Sep 24, 2018 3606 3611 3547 3581 0 -31.41(-0.87%)
Sep 21, 2018 3622 3659 3594 3613 0 -9.07(-0.25%)
Sep 20, 2018 3611 3649 3588 3622 0 +25.28(+0.70%)
Sep 19, 2018 3606 3646 3575 3596 0 -11.93(-0.33%)
Sep 18, 2018 3593 3625 3549 3608 0 +14.95(+0.42%)
Sep 17, 2018 3628 3642 3577 3593 0 -31.56(-0.87%)
Sep 14, 2018 3617 3669 3604 3625 0 +14.70(+0.41%)
Sep 13, 2018 3609 3628 3588 3610 0 +18.46(+0.51%)
Sep 12, 2018 3604 3626 3569 3592 0 -20.66(-0.57%)
Sep 11, 2018 3580 3633 3554 3612 0 +27.61(+0.77%)
Sep 10, 2018 3564 3600 3548 3585 0 +35.54(+1.00%)
Sep 07, 2018 3568 3596 3522 3549 0 -37.16(-1.04%)
Sep 06, 2018 3610 3647 3550 3586 0 -18.78(-0.52%)
Sep 05, 2018 3604 3636 3586 3605 0 -8.46(-0.23%)
Sep 04, 2018 3619 3638 3570 3614 0 +0.29(+0.01%)
Aug 31, 2018 3613 3613 3613 3613 0 -3.23(-0.09%)
Aug 30, 2018 3669 3682 3598 3617 0 -56.71(-1.54%)
Aug 29, 2018 3671 3698 3640 3673 0 +5.55(+0.15%)
Aug 28, 2018 3693 3717 3646 3668 0 -13.66(-0.37%)
Aug 27, 2018 3690 3721 3664 3681 0 +5.25(+0.14%)
Aug 24, 2018 3693 3701 3646 3676 0 -3.54(-0.10%)
Aug 23, 2018 3693 3708 3668 3680 0 -11.60(-0.31%)
Aug 22, 2018 3703 3719 3673 3691 0 -16.58(-0.45%)
Aug 21, 2018 3671 3732 3661 3708 0 +43.88(+1.20%)
Aug 20, 2018 3625 3682 3610 3664 0 +53.22(+1.47%)
Aug 17, 2018 3602 3635 3575 3611 0 +7.23(+0.20%)
Aug 16, 2018 3594 3630 3584 3604 0 +27.72(+0.78%)
Aug 15, 2018 3582 3596 3543 3576 0 -35.84(-0.99%)
Aug 14, 2018 3557 3640 3550 3612 0 +68.57(+1.94%)
Aug 13, 2018 3557 3579 3521 3543 0 -10.90(-0.31%)
Aug 10, 2018 3560 3585 3511 3554 0 -21.52(-0.60%)
Aug 09, 2018 3561 3631 3532 3576 0 +15.66(+0.44%)
Aug 08, 2018 3536 3573 3507 3560 0 +19.44(+0.55%)
Aug 07, 2018 3507 3554 3497 3540 0 +36.41(+1.04%)
Aug 06, 2018 3474 3518 3463 3504 0 +34.62(+1.00%)
Aug 03, 2018 3494 3514 3445 3469 0 -11.52(-0.33%)
Aug 02, 2018 3446 3520 3429 3481 0 +4.38(+0.13%)
Aug 01, 2018 3510 3538 3448 3477 0 -41.97(-1.19%)
Jul 31, 2018 3451 3537 3431 3519 0 +82.88(+2.41%)
Jul 30, 2018 3453 3479 3420 3436 0 -23.77(-0.69%)
Jul 27, 2018 3472 3498 3429 3459 0 -2.72(-0.08%)
Jul 26, 2018 3467 3514 3436 3462 0 -12.69(-0.37%)
Jul 25, 2018 3449 3508 3412 3475 0 +4.59(+0.13%)
Jul 24, 2018 3529 3559 3451 3470 0 -45.55(-1.30%)
Jul 23, 2018 3514 3556 3494 3516 0 -2.24(-0.06%)
Jul 20, 2018 3521 3549 3475 3518 0 +0.33(+0.01%)
Jul 19, 2018 3504 3551 3479 3518 0 +20.35(+0.58%)
Jul 18, 2018 3438 3522 3399 3497 0 +175.86(+5.29%)
Jul 17, 2018 3301 3343 3292 3322 0 +20.35(+0.62%)
Jul 16, 2018 3318 3362 3284 3301 0 -53.61(-1.60%)
Jul 13, 2018 3347 3384 3324 3355 0 +10.49(+0.31%)
Jul 12, 2018 3360 3375 3321 3344 0 -1.35(-0.04%)
Jul 11, 2018 3305 3387 3271 3346 0 -2.43(-0.07%)
Jul 10, 2018 3360 3387 3319 3348 0 -4.04(-0.12%)
Jul 09, 2018 3294 3359 3278 3352 0 +69.05(+2.10%)
Jul 06, 2018 3271 3309 3253 3283 0 +14.43(+0.44%)
Jul 05, 2018 3263 3284 3209 3269 0 +25.08(+0.77%)
Jul 03, 2018 3244 3244 3244 3244 0 -47.20(-1.43%)
Jul 02, 2018 3272 3306 3231 3291 0 -2.78(-0.08%)
Jun 29, 2018 3285 3330 3278 3294 0 +11.01(+0.34%)
Jun 28, 2018 3273 3298 3240 3283 0 +5.25(+0.16%)
Jun 27, 2018 3303 3346 3270 3277 0 -28.43(-0.86%)
Jun 26, 2018 3309 3338 3273 3306 0 +7.67(+0.23%)
Jun 25, 2018 3348 3353 3268 3298 0 -56.57(-1.69%)
Jun 22, 2018 3380 3395 3341 3355 0 -0.62(-0.02%)
Jun 21, 2018 3386 3395 3332 3355 0 -39.40(-1.16%)
Jun 20, 2018 3382 3415 3359 3395 0 +20.81(+0.62%)
Jun 19, 2018 3375 3400 3339 3374 0 -29.03(-0.85%)
Jun 18, 2018 3409 3430 3372 3403 0 -22.50(-0.66%)
Jun 15, 2018 3425 3435 3387 3425 0 +34.51(+1.02%)
Jun 14, 2018 3375 3410 3347 3391 0 +22.83(+0.68%)
Jun 13, 2018 3401 3416 3354 3368 0 -24.87(-0.73%)
Jun 12, 2018 3380 3422 3364 3393 0 +21.08(+0.63%)
Jun 11, 2018 3359 3390 3347 3372 0 +14.54(+0.43%)
Jun 08, 2018 3339 3366 3319 3357 0 +15.12(+0.45%)
Jun 07, 2018 3329 3366 3316 3342 0 +17.62(+0.53%)
Jun 06, 2018 3334 3339 3279 3325 0 -16.50(-0.49%)
Jun 05, 2018 3309 3354 3291 3341 0 +33.66(+1.02%)
Jun 04, 2018 3310 3334 3278 3307 0 +12.10(+0.37%)
Jun 01, 2018 3283 3340 3265 3295 0 +29.99(+0.92%)
May 31, 2018 3284 3307 3229 3265 0 -21.58(-0.66%)
May 30, 2018 3255 3310 3237 3287 0 +49.38(+1.53%)
May 29, 2018 3250 3280 3200 3237 0 -29.73(-0.91%)
May 25, 2018 3267 3267 3267 3267 0 -10.20(-0.31%)
May 24, 2018 3252 3289 3231 3277 0 +26.53(+0.82%)
May 23, 2018 3246 3272 3221 3251 0 -15.23(-0.47%)
May 22, 2018 3324 3333 3258 3266 0 -53.36(-1.61%)
May 21, 2018 3285 3348 3278 3319 0 +51.26(+1.57%)
May 18, 2018 3265 3286 3247 3268 0 +4.73(+0.14%)
May 17, 2018 3243 3284 3239 3263 0 +7.00(+0.21%)
May 16, 2018 3234 3284 3216 3256 0 +7.63(+0.23%)
May 15, 2018 3214 3259 3196 3249 0 +24.72(+0.77%)
May 14, 2018 3253 3264 3201 3224 0 -17.29(-0.53%)
May 11, 2018 3253 3286 3228 3241 0 -13.33(-0.41%)
May 10, 2018 3236 3261 3210 3255 0 +33.68(+1.05%)
May 09, 2018 3192 3238 3180 3221 0 +36.99(+1.16%)
May 08, 2018 3178 3210 3157 3184 0 +15.96(+0.50%)
May 07, 2018 3159 3189 3130 3168 0 +18.06(+0.57%)
May 04, 2018 3076 3168 3061 3150 0 +62.99(+2.04%)
May 03, 2018 3115 3123 3029 3087 0 -28.27(-0.91%)
May 02, 2018 3124 3172 3103 3115 0 -8.53(-0.27%)
May 01, 2018 3107 3135 3052 3124 0 +9.60(+0.31%)
Apr 30, 2018 3134 3163 3104 3114 0 -21.64(-0.69%)
Apr 27, 2018 3104 3157 3081 3136 0 +33.90(+1.09%)
Apr 26, 2018 3183 3197 3044 3102 0 -77.12(-2.43%)
Apr 25, 2018 3195 3223 3151 3179 0 -16.87(-0.53%)
Apr 24, 2018 3303 3316 3159 3196 0 -90.80(-2.76%)
Apr 23, 2018 3311 3328 3271 3287 0 -18.48(-0.56%)
Apr 20, 2018 3386 3396 3277 3305 0 -71.49(-2.12%)
Apr 19, 2018 3414 3450 3324 3377 0 +60.08(+1.81%)
Apr 18, 2018 3309 3348 3292 3317 0 +25.06(+0.76%)
Apr 17, 2018 3304 3317 3267 3292 0 +6.76(+0.21%)
Apr 16, 2018 3265 3296 3242 3285 0 +48.01(+1.48%)
Apr 13, 2018 3299 3310 3226 3237 0 -44.12(-1.34%)
Apr 12, 2018 3257 3300 3246 3281 0 +37.45(+1.15%)
Apr 11, 2018 3263 3304 3202 3244 0 -63.76(-1.93%)
Apr 10, 2018 3285 3332 3273 3307 0 +63.99(+1.97%)
Apr 09, 2018 3265 3294 3222 3243 0 +8.07(+0.25%)
Apr 06, 2018 3300 3332 3193 3235 0 -90.47(-2.72%)
Apr 05, 2018 3300 3355 3281 3326 0 +49.74(+1.52%)
Apr 04, 2018 3199 3292 3179 3276 0 +35.70(+1.10%)
Apr 03, 2018 3189 3253 3165 3240 0 +71.93(+2.27%)
Apr 02, 2018 3231 3255 3133 3168 0 -80.49(-2.48%)
Mar 29, 2018 3249 3249 3249 3249 0 +59.41(+1.86%)
Mar 28, 2018 3167 3217 3145 3189 0 +21.86(+0.69%)
Mar 27, 2018 3215 3231 3149 3168 0 -44.43(-1.38%)
Mar 26, 2018 3174 3222 3148 3212 0 +76.41(+2.44%)
Mar 23, 2018 3246 3264 3133 3136 0 -100.37(-3.10%)
Mar 22, 2018 3288 3328 3233 3236 0 -88.90(-2.67%)
Mar 21, 2018 3315 3360 3298 3325 0 +6.83(+0.21%)
Mar 20, 2018 3333 3369 3305 3318 0 -3.56(-0.11%)
Mar 19, 2018 3370 3384 3291 3322 0 -51.90(-1.54%)
Mar 16, 2018 3325 3392 3312 3373 0 +60.09(+1.81%)
Mar 15, 2018 3312 3349 3295 3313 0 +3.07(+0.09%)
Mar 14, 2018 3317 3347 3271 3310 0 +12.90(+0.39%)
Mar 13, 2018 3336 3349 3283 3297 0 -20.42(-0.62%)
Mar 12, 2018 3302 3343 3282 3318 0 +15.87(+0.48%)
Mar 09, 2018 3252 3326 3235 3302 0 +67.24(+2.08%)
Mar 08, 2018 3246 3264 3192 3235 0 -0.17(-0.01%)
Mar 07, 2018 3234 3247 3226 3235 0 +14.72(+0.46%)
Mar 06, 2018 3185 3255 3157 3220 0 +59.42(+1.88%)
Mar 05, 2018 3114 3178 3102 3161 0 +35.10(+1.12%)
Mar 02, 2018 3083 3131 3041 3126 0 +17.03(+0.55%)
Mar 01, 2018 3159 3179 3086 3109 0 -52.38(-1.66%)
Feb 28, 2018 3214 3230 3159 3161 0 -38.75(-1.21%)
Feb 27, 2018 3252 3283 3196 3200 0 -50.00(-1.54%)
Feb 26, 2018 3229 3264 3201 3250 0 +30.08(+0.93%)
Feb 23, 2018 3195 3228 3177 3220 0 +40.24(+1.27%)
Feb 22, 2018 3184 3213 3169 3179 0 +9.91(+0.31%)
Feb 21, 2018 3193 3229 3168 3170 0 -14.39(-0.45%)
Feb 20, 2018 3183 3227 3152 3184 0 -20.31(-0.63%)
Feb 16, 2018 3204 3204 3204 3204 0 -12.29(-0.38%)
Feb 15, 2018 3190 3236 3153 3216 0 +44.94(+1.42%)
Feb 14, 2018 3148 3201 3106 3172 0 +3.08(+0.10%)
Feb 13, 2018 3166 3181 3165 3168 0 +19.36(+0.61%)
Feb 12, 2018 3147 3182 3118 3149 0 +28.68(+0.92%)
Feb 09, 2018 3099 3158 3012 3120 0 +44.52(+1.45%)
Feb 08, 2018 3155 3192 3063 3076 0 -69.99(-2.22%)
Feb 07, 2018 3125 3183 3099 3146 0 +17.43(+0.56%)
Feb 06, 2018 3053 3171 2999 3128 0 -15.70(-0.50%)
Feb 05, 2018 3163 3185 3086 3144 0 -43.12(-1.35%)
Feb 02, 2018 3243 3251 3181 3187 0 -75.67(-2.32%)
Feb 01, 2018 3252 3304 3219 3263 0 -11.81(-0.36%)
Jan 31, 2018 3328 3346 3258 3275 0 -41.46(-1.25%)
Jan 30, 2018 3299 3335 3280 3316 0 +1.80(+0.05%)
Jan 29, 2018 3372 3403 3302 3314 0 -60.90(-1.80%)
Jan 26, 2018 3383 3409 3327 3375 0 +9.48(+0.28%)
Jan 25, 2018 3322 3452 3284 3366 0 +73.75(+2.24%)
Jan 24, 2018 3238 3330 3209 3292 0 +202.53(+6.56%)
Jan 23, 2018 3085 3113 3059 3090 0 -7.84(-0.25%)
Jan 22, 2018 3099 3111 3042 3097 0 -11.55(-0.37%)
Jan 19, 2018 3064 3127 3049 3109 0 +68.98(+2.27%)
Jan 18, 2018 3039 3075 3023 3040 0 +5.81(+0.19%)
Jan 17, 2018 3047 3066 3010 3034 0 -28.10(-0.92%)
Jan 16, 2018 3113 3124 3052 3062 0 -32.95(-1.06%)
Jan 12, 2018 3095 3095 3095 3095 0 +1.78(+0.06%)
Jan 11, 2018 3045 3100 3036 3093 0 +56.96(+1.88%)
Jan 10, 2018 3060 3073 3010 3036 0 -56.65(-1.83%)
Jan 09, 2018 3108 3127 3083 3093 0 -4.73(-0.15%)
Jan 08, 2018 3082 3108 3053 3098 0 +10.22(+0.33%)
Jan 05, 2018 3072 3107 3058 3088 0 +28.20(+0.92%)
Jan 04, 2018 3050 3087 3032 3059 0 +20.76(+0.68%)
Jan 03, 2018 3037 3059 3012 3039 0 +2.04(+0.07%)
Jan 02, 2018 3050 3068 3004 3037 0 +0.71(+0.02%)
Dec 29, 2017 3036 3036 3036 3036 0 -9.91(-0.33%)
Dec 28, 2017 3034 3051 3013 3046 0 +20.20(+0.67%)
Dec 27, 2017 3013 3034 3003 3026 0 +11.36(+0.38%)
Dec 26, 2017 3000 3036 2990 3014 0 +6.21(+0.21%)
Dec 22, 2017 3017 3025 2985 3008 0 -4.70(-0.16%)
Dec 21, 2017 2997 3026 2982 3013 0 +20.11(+0.67%)
Dec 20, 2017 2985 3007 2968 2993 0 +24.39(+0.82%)
Dec 19, 2017 2981 2999 2950 2968 0 -12.92(-0.43%)
Dec 18, 2017 2956 3004 2940 2981 0 +34.87(+1.18%)
Dec 15, 2017 2903 2966 2894 2946 0 +57.51(+1.99%)
Dec 14, 2017 2929 2941 2884 2889 0 -35.70(-1.22%)
Dec 13, 2017 2930 2954 2907 2925 0 +4.24(+0.15%)
Dec 12, 2017 2918 2940 2902 2920 0 -3.47(-0.12%)
Dec 11, 2017 2924 2944 2907 2924 0 +0.75(+0.03%)
Dec 08, 2017 2925 2946 2904 2923 0 +12.71(+0.44%)
Dec 07, 2017 2906 2933 2887 2910 0 +4.77(+0.16%)
Dec 06, 2017 2937 2945 2891 2906 0 -41.06(-1.39%)
Dec 05, 2017 2973 2991 2936 2947 0 -19.80(-0.67%)
Dec 04, 2017 2962 3027 2928 2966 0 +34.13(+1.16%)
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.