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 (%)
Nov 30, 2009 1132 1152 1130 1141 0 +7.33(+0.65%)
Nov 27, 2009 1123 1150 1115 1134 0 -32.88(-2.82%)
Nov 25, 2009 1166 1166 1166 0 +26.94(+2.36%)
Nov 24, 2009 1146 1151 1134 1139 0 -18.21(-1.57%)
Nov 23, 2009 1161 1167 1152 1158 0 +19.38(+1.70%)
Nov 20, 2009 1137 1155 1129 1138 0 +0.02(+0.00%)
Nov 19, 2009 1157 1159 1126 1138 0 -37.68(-3.20%)
Nov 18, 2009 1183 1185 1167 1176 0 -11.75(-0.99%)
Nov 17, 2009 1190 1195 1178 1188 0 -11.65(-0.97%)
Nov 16, 2009 1187 1216 1185 1199 0 +14.98(+1.26%)
Nov 13, 2009 1176 1191 1171 1184 0 +4.90(+0.42%)
Nov 12, 2009 1194 1202 1173 1179 0 -21.09(-1.76%)
Nov 11, 2009 1205 1214 1195 1201 0 +4.60(+0.38%)
Nov 10, 2009 1189 1202 1182 1196 0 -13.23(-1.09%)
Nov 09, 2009 1200 1210 1196 1209 0 +19.86(+1.67%)
Nov 06, 2009 1179 1196 1175 1189 0 +9.89(+0.84%)
Nov 05, 2009 1174 1182 1166 1179 0 +7.68(+0.66%)
Nov 04, 2009 1176 1187 1168 1172 0 -3.97(-0.34%)
Nov 03, 2009 1157 1177 1153 1176 0 +3.08(+0.26%)
Nov 02, 2009 1186 1197 1162 1173 0 -16.30(-1.37%)
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%)
Aug 03, 2009 1189 1215 1184 1203 0 +36.20(+3.10%)
Jul 31, 2009 1149 1175 1146 1166 0 +27.97(+2.46%)
Jul 30, 2009 1124 1146 1116 1138 0 +56.59(+5.23%)
Jul 29, 2009 1073 1085 1069 1082 0 +14.31(+1.34%)
Jul 28, 2009 1062 1074 1054 1068 0 -5.42(-0.51%)
Jul 27, 2009 1076 1079 1065 1073 0 -14.00(-1.29%)
Jul 25, 2009 1078 1090 1069 1087 0 -1.14(-0.10%)
Jul 24, 2009 1078 1092 1065 1088 0 +29.90(+2.83%)
Jul 23, 2009 1039 1066 1032 1058 0 +23.13(+2.23%)
Jul 22, 2009 1028 1042 1023 1035 0 +6.07(+0.59%)
Jul 21, 2009 1035 1044 1021 1029 0 +8.20(+0.80%)
Jun 26, 2009 1020 1027 1010 1021 0 -1.32(-0.13%)
Jun 25, 2009 1008 1025 1002 1022 0 +14.18(+1.41%)
Jun 24, 2009 1009 1024 999.74 1008 0 +12.02(+1.21%)
Jun 23, 2009 993.25 1004 989.05 995.96 0 +10.20(+1.03%)
Jun 22, 2009 1001 1004 982.21 985.76 0 -27.96(-2.76%)
Jun 19, 2009 1012 1023 1009 1014 0 +9.82(+0.98%)
Jun 18, 2009 1002 1015 996.80 1004 0 -13.51(-1.33%)
Jun 17, 2009 1013 1024 1004 1017 0 +11.08(+1.10%)
Jun 16, 2009 1025 1030 1005 1006 0 -13.56(-1.33%)
Jun 15, 2009 1039 1041 1013 1020 0 -32.54(-3.09%)
Jun 12, 2009 1048 1058 1038 1052 0 -7.23(-0.68%)
Jun 11, 2009 1052 1073 1050 1060 0 +11.82(+1.13%)
Jun 10, 2009 1059 1061 1032 1048 0 -0.31(-0.03%)
Jun 09, 2009 1046 1055 1037 1048 0 -3.10(-0.29%)
Jun 08, 2009 1040 1060 1037 1051 0 -14.54(-1.36%)
Jun 05, 2009 1084 1086 1061 1066 0 -14.65(-1.36%)
Jun 04, 2009 1072 1085 1066 1080 0 +6.54(+0.61%)
Jun 03, 2009 1089 1090 1063 1074 0 -29.14(-2.64%)
Jun 02, 2009 1094 1108 1089 1103 0 +17.87(+1.65%)
Jun 01, 2009 1072 1093 1071 1085 0 +33.97(+3.23%)
May 29, 2009 1047 1054 1032 1051 0 +13.01(+1.25%)
May 28, 2009 1037 1042 1019 1038 0 +5.77(+0.56%)
May 27, 2009 1048 1056 1027 1032 0 -29.02(-2.73%)
May 26, 2009 1025 1066 1022 1061 0 +28.51(+2.76%)
May 25, 2009 1039 1046 1031 1033 0 +0.00(+0.00%)
May 22, 2009 1039 1046 1031 1033 0 +1.78(+0.17%)
May 21, 2009 1041 1045 1021 1031 0 -16.09(-1.54%)
May 20, 2009 1055 1068 1044 1047 0 +9.32(+0.90%)
May 19, 2009 1037 1052 1033 1038 0 -17.27(-1.64%)
May 18, 2009 1038 1062 1034 1055 0 -11.68(-1.09%)
May 15, 2009 1060 1083 1052 1067 0 +14.83(+1.41%)
May 14, 2009 1042 1071 1033 1052 0 +2.19(+0.21%)
May 13, 2009 1065 1080 1040 1050 0 -33.66(-3.11%)
May 12, 2009 1087 1094 1065 1084 0 +10.81(+1.01%)
May 11, 2009 1070 1084 1067 1073 0 -40.25(-3.62%)
May 08, 2009 1098 1118 1090 1113 0 +25.81(+2.37%)
May 07, 2009 1110 1114 1075 1087 0 -17.25(-1.56%)
May 06, 2009 1097 1107 1084 1104 0 +19.24(+1.77%)
May 05, 2009 1086 1091 1073 1085 0 -1.27(-0.12%)
May 04, 2009 1069 1087 1063 1086 0 +44.47(+4.27%)
May 01, 2009 1042 1050 1027 1042 0 +3.63(+0.35%)
Apr 30, 2009 1046 1062 1032 1038 0 +1.76(+0.17%)
Apr 29, 2009 1025 1050 1020 1037 0 +16.77(+1.64%)
Apr 28, 2009 1013 1031 996.91 1020 0 -20.25(-1.95%)
Apr 27, 2009 1035 1057 1028 1040 0 -7.36(-0.70%)
Apr 24, 2009 1029 1057 1024 1047 0 +26.20(+2.57%)
Apr 23, 2009 1015 1030 1000 1021 0 +21.82(+2.18%)
Apr 22, 2009 993.55 1023 984.13 999.38 0 -2.30(-0.23%)
Apr 21, 2009 973.84 1003 971.02 1002 0 +24.24(+2.48%)
Apr 20, 2009 1003 1004 966.39 977.44 0 -31.00(-3.07%)
Apr 17, 2009 1003 1015 995.28 1008 0 +28.03(+2.86%)
Apr 16, 2009 971.04 988.46 961.99 980.41 0 +5.26(+0.54%)
Apr 15, 2009 956.94 977.51 956.17 975.15 0 +7.22(+0.75%)
Apr 14, 2009 977.56 990.13 965.22 967.93 0 -12.34(-1.26%)
Apr 13, 2009 957.32 986.02 953.19 980.27 0 +10.86(+1.12%)
Apr 10, 2009 948.06 973.64 945.25 969.40 0 +0.00(+0.00%)
Apr 09, 2009 948.06 973.64 945.25 969.40 0 +56.28(+6.16%)
Apr 08, 2009 907.66 921.36 899.49 913.12 0 +7.91(+0.87%)
Apr 07, 2009 903.14 914.83 898.09 905.21 0 -10.52(-1.15%)
Apr 06, 2009 918.54 920.70 899.00 915.73 0 -17.60(-1.89%)
Apr 03, 2009 928.56 937.79 916.20 933.33 0 +21.87(+2.40%)
Apr 02, 2009 888.93 929.67 885.83 911.47 0 +57.38(+6.72%)
Apr 01, 2009 820.78 858.11 816.75 854.09 0 +35.74(+4.37%)
Mar 31, 2009 812.18 830.13 808.86 818.35 0 -8.10(-0.98%)
Mar 30, 2009 841.55 865.73 814.91 826.45 0 -53.54(-6.08%)
Mar 27, 2009 884.62 895.45 871.14 879.99 0 -26.73(-2.95%)
Mar 26, 2009 901.49 915.80 885.70 906.73 0 +23.52(+2.66%)
Mar 25, 2009 878.11 894.50 860.24 883.20 0 +8.69(+0.99%)
Mar 24, 2009 879.08 891.10 868.70 874.51 0 -16.93(-1.90%)
Mar 23, 2009 869.38 891.72 868.27 891.45 0 +66.28(+8.03%)
Mar 20, 2009 852.58 854.70 820.95 825.17 0 -23.09(-2.72%)
Mar 19, 2009 861.13 867.34 840.99 848.25 0 -14.17(-1.64%)
Mar 18, 2009 837.51 871.41 821.07 862.42 0 +29.07(+3.49%)
Mar 17, 2009 815.58 834.73 801.06 833.35 0 +21.63(+2.66%)
Mar 16, 2009 826.65 839.53 810.93 811.73 0 +4.44(+0.55%)
Mar 13, 2009 803.74 812.41 793.33 807.29 0 +10.66(+1.34%)
Mar 12, 2009 777.92 800.11 765.94 796.63 0 -0.77(-0.10%)
Mar 11, 2009 789.55 811.75 782.29 797.39 0 +8.39(+1.06%)
Mar 10, 2009 763.66 797.39 759.76 789.00 0 +37.61(+5.01%)
Mar 09, 2009 749.40 771.92 745.57 751.39 0 -9.46(-1.24%)
Mar 06, 2009 771.09 779.26 740.66 760.85 0 +0.94(+0.12%)
Mar 05, 2009 781.95 789.46 754.22 759.91 0 -39.16(-4.90%)
Mar 04, 2009 786.24 810.06 781.81 799.07 0 +27.75(+3.60%)
Mar 03, 2009 782.36 786.54 759.30 771.32 0 +13.50(+1.78%)
Mar 02, 2009 775.26 783.47 751.78 757.83 0 -28.51(-3.63%)
Feb 27, 2009 792.42 802.76 782.50 786.34 0 +1.95(+0.25%)
Feb 26, 2009 804.67 814.89 780.18 784.39 0 -19.41(-2.42%)
Feb 25, 2009 811.62 818.23 790.59 803.81 0 +3.31(+0.41%)
Feb 24, 2009 773.69 805.03 766.17 800.50 0 +55.15(+7.40%)
Feb 23, 2009 779.85 785.38 741.88 745.35 0 -46.31(-5.85%)
Feb 20, 2009 788.06 802.46 777.03 791.66 0 -22.38(-2.75%)
Feb 19, 2009 838.90 848.35 810.71 814.05 0 -0.38(-0.05%)
Feb 18, 2009 818.41 825.21 803.01 814.43 0 -0.33(-0.04%)
Feb 17, 2009 824.76 831.17 809.31 814.76 0 -44.55(-5.18%)
Feb 16, 2009 864.43 874.21 855.51 859.31 0 +0.00(+0.00%)
Feb 13, 2009 864.43 874.21 855.51 859.31 0 -28.71(-3.23%)
Feb 12, 2009 875.23 889.45 861.24 888.02 0 -14.35(-1.59%)
Feb 11, 2009 914.43 921.36 889.21 902.37 0 +8.15(+0.91%)
Feb 10, 2009 926.02 931.76 887.90 894.22 0 -42.65(-4.55%)
Feb 09, 2009 929.94 945.57 919.87 936.87 0 -9.09(-0.96%)
Feb 06, 2009 916.05 957.63 914.15 945.96 0 +30.85(+3.37%)
Feb 05, 2009 891.67 922.95 887.28 915.11 0 +18.15(+2.02%)
Feb 04, 2009 898.17 919.21 890.13 896.97 0 -10.78(-1.19%)
Feb 03, 2009 893.57 915.92 886.01 907.75 0 +30.39(+3.46%)
Feb 02, 2009 862.27 883.42 854.88 877.36 0 +4.67(+0.54%)
Jan 30, 2009 886.84 904.53 864.89 872.69 0 -35.62(-3.92%)
Jan 29, 2009 913.82 930.41 901.03 908.31 0 -43.66(-4.59%)
Jan 28, 2009 952.21 966.26 937.72 951.97 0 +32.98(+3.59%)
Jan 27, 2009 909.64 925.20 904.16 918.99 0 +37.44(+4.25%)
Jan 26, 2009 877.50 897.47 869.22 881.55 0 +17.34(+2.01%)
Jan 23, 2009 847.28 872.92 837.16 864.21 0 +0.04(+0.00%)
Jan 22, 2009 870.05 885.60 842.64 864.17 0 -68.59(-7.35%)
Jan 21, 2009 912.36 933.53 898.16 932.76 0 +45.46(+5.12%)
Jan 20, 2009 924.47 925.03 884.12 887.30 0 -50.78(-5.41%)
Jan 19, 2009 944.52 951.11 915.11 938.08 0 +0.00(+0.00%)
Jan 16, 2009 944.52 951.11 915.11 938.08 0 +6.73(+0.72%)
Jan 15, 2009 919.73 938.57 898.64 931.35 0 +16.28(+1.78%)
Jan 14, 2009 929.35 934.70 905.59 915.07 0 -30.31(-3.21%)
Jan 13, 2009 945.83 956.44 932.41 945.38 0 -27.93(-2.87%)
Jan 12, 2009 985.09 988.47 963.94 973.31 0 -17.89(-1.80%)
Jan 09, 2009 1005 1009 982.09 991.20 0 -24.69(-2.43%)
Jan 08, 2009 1001 1017 993.52 1016 0 +4.22(+0.42%)
Jan 07, 2009 1020 1028 998.96 1012 0 +29.91(+3.05%)
Jan 06, 2009 973.46 992.65 966.81 981.76 0 +30.15(+3.17%)
Jan 05, 2009 946.99 963.82 938.97 951.61 0 -14.02(-1.45%)
Jan 02, 2009 948.24 971.75 943.61 965.63 0 +19.17(+2.03%)
Jan 01, 2009 926.00 952.43 925.13 946.46 0 +0.00(+0.00%)
Dec 31, 2008 926.00 952.43 925.13 946.46 0 +9.17(+0.98%)
Dec 30, 2008 920.80 938.31 914.88 937.29 0 +17.57(+1.91%)
Dec 29, 2008 925.92 928.09 906.43 919.73 0 +17.84(+1.98%)
Dec 26, 2008 881.00 904.37 880.05 901.89 0 +23.47(+2.67%)
Dec 25, 2008 873.44 883.78 869.42 878.41 0 +0.00(+0.00%)
Dec 24, 2008 873.44 883.78 869.42 878.41 0 +7.95(+0.91%)
Dec 23, 2008 887.04 894.03 863.84 870.47 0 -10.18(-1.16%)
Dec 22, 2008 889.24 897.94 866.51 880.65 0 -2.95(-0.33%)
Dec 19, 2008 901.38 908.92 874.63 883.60 0 -1.41(-0.16%)
Dec 18, 2008 910.41 916.75 874.51 885.01 0 -29.40(-3.21%)
Dec 17, 2008 900.50 924.58 896.14 914.41 0 -7.72(-0.84%)
Dec 16, 2008 877.99 925.33 871.23 922.13 0 +38.13(+4.31%)
Dec 15, 2008 881.07 893.58 868.16 884.00 0 -10.40(-1.16%)
Dec 12, 2008 869.02 899.96 861.87 894.39 0 +6.67(+0.75%)
Dec 11, 2008 897.67 913.41 879.14 887.73 0 +7.03(+0.80%)
Dec 10, 2008 871.82 885.70 862.29 880.69 0 +7.49(+0.86%)
Dec 09, 2008 869.93 894.39 862.92 873.20 0 +3.91(+0.45%)
Dec 08, 2008 849.50 878.37 843.50 869.30 0 +42.39(+5.13%)
Dec 05, 2008 796.30 830.14 784.55 826.90 0 +19.54(+2.42%)
Dec 04, 2008 817.59 835.43 795.50 807.36 0 -51.69(-6.02%)
Dec 03, 2008 835.35 861.89 814.97 859.06 0 +12.85(+1.52%)
Dec 02, 2008 825.37 849.37 816.20 846.21 0 +46.18(+5.77%)
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.