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, 2016 1453 1461 1445 1452 0 -5.10(-0.35%)
Nov 29, 2016 1447 1461 1439 1457 0 +19.44(+1.35%)
Nov 28, 2016 1441 1444 1433 1437 0 -9.14(-0.63%)
Nov 25, 2016 1438 1448 1435 1446 0 +3.53(+0.24%)
Nov 23, 2016 1443 1443 1443 1443 0 +0.78(+0.05%)
Nov 22, 2016 1438 1445 1431 1442 0 +9.50(+0.66%)
Nov 21, 2016 1429 1440 1420 1433 0 +14.23(+1.00%)
Nov 18, 2016 1429 1431 1414 1418 0 -18.92(-1.32%)
Nov 17, 2016 1433 1439 1426 1437 0 +15.67(+1.10%)
Nov 16, 2016 1427 1432 1418 1422 0 -16.05(-1.12%)
Nov 15, 2016 1433 1441 1430 1438 0 -2.60(-0.18%)
Nov 14, 2016 1444 1448 1434 1440 0 +22.77(+1.61%)
Nov 11, 2016 1418 1428 1406 1417 0 -3.80(-0.27%)
Nov 10, 2016 1436 1446 1407 1421 0 -15.65(-1.09%)
Nov 09, 2016 1425 1450 1409 1437 0 -15.42(-1.06%)
Nov 08, 2016 1433 1461 1431 1452 0 +14.18(+0.99%)
Nov 07, 2016 1433 1444 1427 1438 0 +9.91(+0.69%)
Nov 04, 2016 1425 1446 1418 1428 0 -18.55(-1.28%)
Nov 03, 2016 1457 1460 1443 1447 0 -1.39(-0.10%)
Nov 02, 2016 1453 1463 1441 1448 0 +9.84(+0.68%)
Nov 01, 2016 1468 1474 1428 1438 0 -27.43(-1.87%)
Oct 31, 2016 1478 1483 1459 1466 0 -12.72(-0.86%)
Oct 28, 2016 1477 1488 1467 1478 0 +18.58(+1.27%)
Oct 27, 2016 1479 1487 1454 1460 0 -21.99(-1.48%)
Oct 26, 2016 1483 1496 1475 1482 0 +2.40(+0.16%)
Oct 25, 2016 1484 1488 1467 1479 0 -9.07(-0.61%)
Oct 24, 2016 1492 1496 1486 1489 0 +17.66(+1.20%)
Oct 21, 2016 1464 1476 1461 1471 0 -11.03(-0.74%)
Oct 20, 2016 1482 1490 1471 1482 0 -5.39(-0.36%)
Oct 19, 2016 1489 1494 1484 1487 0 -16.03(-1.07%)
Oct 18, 2016 1499 1513 1495 1503 0 +19.95(+1.34%)
Oct 17, 2016 1491 1497 1480 1483 0 +6.48(+0.44%)
Oct 14, 2016 1488 1490 1475 1477 0 -3.01(-0.20%)
Oct 13, 2016 1474 1486 1461 1480 0 +8.34(+0.57%)
Oct 12, 2016 1475 1478 1466 1472 0 -4.22(-0.29%)
Oct 11, 2016 1486 1490 1473 1476 0 -15.49(-1.04%)
Oct 10, 2016 1486 1502 1483 1491 0 +7.34(+0.49%)
Oct 07, 2016 1485 1485 1473 1484 0 -7.24(-0.49%)
Oct 06, 2016 1494 1498 1482 1491 0 -5.98(-0.40%)
Oct 05, 2016 1490 1504 1487 1497 0 +16.31(+1.10%)
Oct 04, 2016 1487 1497 1477 1481 0 -20.20(-1.35%)
Sep 26, 2016 1506 1513 1495 1501 0 -16.47(-1.09%)
Sep 23, 2016 1523 1531 1512 1518 0 -13.51(-0.88%)
Sep 22, 2016 1529 1541 1520 1531 0 +27.58(+1.83%)
Sep 21, 2016 1491 1506 1487 1503 0 +36.50(+2.49%)
Sep 20, 2016 1471 1479 1462 1467 0 +12.41(+0.85%)
Sep 19, 2016 1455 1468 1447 1455 0 +10.45(+0.72%)
Sep 16, 2016 1447 1457 1436 1444 0 -26.02(-1.77%)
Sep 15, 2016 1454 1478 1450 1470 0 +21.26(+1.47%)
Sep 14, 2016 1449 1460 1444 1449 0 +3.44(+0.24%)
Sep 13, 2016 1460 1466 1441 1445 0 -30.69(-2.08%)
Sep 12, 2016 1452 1479 1450 1476 0 +17.10(+1.17%)
Sep 09, 2016 1486 1488 1459 1459 0 -33.13(-2.22%)
Sep 08, 2016 1492 1506 1485 1492 0 -15.25(-1.01%)
Sep 07, 2016 1514 1522 1505 1507 0 -3.77(-0.25%)
Sep 06, 2016 1506 1517 1498 1511 0 +13.35(+0.89%)
Sep 02, 2016 1498 1498 1498 1498 0 +11.21(+0.75%)
Sep 01, 2016 1481 1491 1473 1487 0 +7.85(+0.53%)
Aug 31, 2016 1485 1489 1467 1479 0 -5.16(-0.35%)
Aug 30, 2016 1485 1493 1480 1484 0 -4.36(-0.29%)
Aug 29, 2016 1482 1493 1479 1488 0 -5.76(-0.39%)
Aug 26, 2016 1500 1513 1487 1494 0 -1.99(-0.13%)
Aug 25, 2016 1497 1502 1490 1496 0 -1.40(-0.09%)
Aug 24, 2016 1510 1512 1494 1497 0 +1.34(+0.09%)
Aug 23, 2016 1502 1508 1492 1496 0 +2.82(+0.19%)
Aug 22, 2016 1489 1497 1482 1493 0 +4.87(+0.33%)
Aug 19, 2016 1487 1495 1476 1488 0 -6.36(-0.43%)
Aug 18, 2016 1487 1498 1484 1495 0 +18.00(+1.22%)
Aug 17, 2016 1469 1482 1458 1477 0 +10.00(+0.68%)
Aug 16, 2016 1465 1476 1463 1467 0 +1.20(+0.08%)
Aug 15, 2016 1468 1472 1460 1466 0 +5.94(+0.41%)
Aug 12, 2016 1462 1468 1456 1460 0 -10.06(-0.68%)
Aug 11, 2016 1465 1475 1462 1470 0 +8.08(+0.55%)
Aug 10, 2016 1456 1471 1451 1462 0 +8.99(+0.62%)
Aug 09, 2016 1445 1460 1437 1453 0 +24.67(+1.73%)
Aug 08, 2016 1429 1434 1420 1428 0 -3.54(-0.25%)
Aug 05, 2016 1422 1437 1417 1431 0 +10.46(+0.74%)
Aug 04, 2016 1415 1428 1410 1421 0 +21.59(+1.54%)
Aug 03, 2016 1390 1402 1383 1399 0 +0.45(+0.03%)
Aug 02, 2016 1404 1408 1389 1399 0 -5.34(-0.38%)
Aug 01, 2016 1414 1424 1397 1404 0 -30.35(-2.12%)
Jul 29, 2016 1428 1451 1409 1435 0 +52.27(+3.78%)
Jul 28, 2016 1380 1386 1370 1382 0 -2.88(-0.21%)
Jul 27, 2016 1395 1400 1373 1385 0 +3.27(+0.24%)
Jul 26, 2016 1386 1393 1368 1382 0 +4.58(+0.33%)
Jul 25, 2016 1381 1381 1365 1377 0 +0.79(+0.06%)
Jul 22, 2016 1375 1382 1368 1377 0 +9.24(+0.68%)
Jul 21, 2016 1363 1375 1356 1367 0 -4.98(-0.36%)
Jul 20, 2016 1370 1378 1365 1372 0 +19.95(+1.48%)
Jul 19, 2016 1346 1357 1344 1352 0 -6.35(-0.47%)
Jul 18, 2016 1348 1364 1345 1359 0 +5.66(+0.42%)
Jul 15, 2016 1355 1360 1344 1353 0 +2.69(+0.20%)
Jul 14, 2016 1359 1364 1347 1350 0 +11.11(+0.83%)
Jul 13, 2016 1349 1354 1335 1339 0 -21.77(-1.60%)
Jul 12, 2016 1357 1370 1346 1361 0 +3.56(+0.26%)
Jul 11, 2016 1345 1366 1342 1357 0 +41.15(+3.13%)
Jul 08, 2016 1316 1324 1298 1316 0 +24.77(+1.92%)
Jul 07, 2016 1294 1301 1276 1292 0 +2.67(+0.21%)
Jul 06, 2016 1289 1289 1289 1289 0 +14.71(+1.15%)
Jul 05, 2016 1288 1289 1267 1274 0 -16.47(-1.28%)
Jul 01, 2016 1291 1291 1291 1291 0 -2.04(-0.16%)
Jun 30, 2016 1275 1296 1268 1293 0 +7.71(+0.60%)
Jun 29, 2016 1267 1290 1264 1285 0 +39.92(+3.21%)
Jun 28, 2016 1239 1249 1224 1245 0 +28.81(+2.37%)
Jun 27, 2016 1226 1236 1201 1216 0 -42.64(-3.39%)
Jun 24, 2016 1253 1289 1244 1259 0 -85.28(-6.34%)
Jun 23, 2016 1334 1348 1323 1344 0 +33.49(+2.56%)
Jun 22, 2016 1312 1329 1303 1311 0 -11.87(-0.90%)
Jun 21, 2016 1330 1333 1315 1323 0 +12.51(+0.95%)
Jun 20, 2016 1311 1325 1305 1310 0 +38.23(+3.01%)
Jun 17, 2016 1265 1275 1257 1272 0 +8.67(+0.69%)
Jun 16, 2016 1255 1267 1239 1263 0 -10.31(-0.81%)
Jun 15, 2016 1274 1286 1268 1273 0 +13.32(+1.06%)
Jun 14, 2016 1263 1270 1249 1260 0 -4.94(-0.39%)
Jun 13, 2016 1266 1282 1262 1265 0 -23.45(-1.82%)
Jun 10, 2016 1300 1303 1284 1289 0 -35.10(-2.65%)
Jun 09, 2016 1320 1331 1316 1324 0 -30.98(-2.29%)
Jun 08, 2016 1344 1360 1337 1355 0 +19.43(+1.46%)
Jun 07, 2016 1330 1345 1327 1335 0 +7.56(+0.57%)
Jun 06, 2016 1321 1335 1319 1328 0 +12.92(+0.98%)
Jun 03, 2016 1316 1322 1307 1315 0 -6.00(-0.45%)
Jun 02, 2016 1310 1325 1308 1321 0 -1.42(-0.11%)
Jun 01, 2016 1312 1331 1306 1322 0 -1.68(-0.13%)
May 31, 2016 1335 1340 1313 1324 0 +12.35(+0.94%)
May 27, 2016 1311 1311 1311 1311 0 +1.13(+0.09%)
May 26, 2016 1312 1316 1303 1310 0 +3.92(+0.30%)
May 25, 2016 1300 1313 1293 1306 0 +14.21(+1.10%)
May 24, 2016 1271 1300 1262 1292 0 +37.32(+2.97%)
May 23, 2016 1258 1270 1252 1255 0 -4.52(-0.36%)
May 20, 2016 1253 1264 1247 1259 0 +10.77(+0.86%)
May 19, 2016 1242 1254 1235 1249 0 -13.37(-1.06%)
May 18, 2016 1255 1273 1251 1262 0 +19.10(+1.54%)
May 17, 2016 1245 1257 1234 1243 0 -6.92(-0.55%)
May 16, 2016 1241 1255 1232 1250 0 +22.44(+1.83%)
May 13, 2016 1244 1249 1222 1227 0 -27.94(-2.23%)
May 12, 2016 1258 1269 1249 1255 0 +17.48(+1.41%)
May 11, 2016 1245 1255 1232 1238 0 -12.58(-1.01%)
May 10, 2016 1231 1251 1229 1250 0 +34.15(+2.81%)
May 09, 2016 1225 1233 1208 1216 0 -4.45(-0.36%)
May 06, 2016 1210 1223 1201 1221 0 +7.12(+0.59%)
May 05, 2016 1214 1222 1207 1214 0 +0.47(+0.04%)
May 04, 2016 1222 1226 1207 1213 0 -15.14(-1.23%)
May 03, 2016 1245 1247 1221 1228 0 -28.73(-2.29%)
May 02, 2016 1261 1268 1249 1257 0 +0.56(+0.04%)
Apr 29, 2016 1268 1273 1247 1256 0 -12.02(-0.95%)
Apr 28, 2016 1298 1314 1258 1268 0 -47.86(-3.64%)
Apr 27, 2016 1317 1322 1304 1316 0 +1.59(+0.12%)
Apr 26, 2016 1307 1317 1303 1315 0 +7.64(+0.58%)
Apr 25, 2016 1306 1319 1297 1307 0 -35.19(-2.62%)
Apr 22, 2016 1342 1361 1325 1342 0 +10.59(+0.80%)
Apr 21, 2016 1345 1353 1326 1332 0 -24.88(-1.83%)
Apr 20, 2016 1356 1367 1350 1357 0 +19.12(+1.43%)
Apr 19, 2016 1340 1345 1329 1337 0 +16.63(+1.26%)
Apr 18, 2016 1300 1328 1287 1321 0 +2.36(+0.18%)
Apr 15, 2016 1322 1333 1309 1318 0 -16.79(-1.26%)
Apr 14, 2016 1332 1347 1326 1335 0 -2.48(-0.19%)
Apr 13, 2016 1327 1343 1318 1338 0 +22.74(+1.73%)
Apr 12, 2016 1317 1323 1299 1315 0 +30.44(+2.37%)
Apr 11, 2016 1289 1295 1279 1285 0 +15.97(+1.26%)
Apr 08, 2016 1264 1288 1254 1269 0 +35.64(+2.89%)
Apr 07, 2016 1244 1250 1229 1233 0 -18.10(-1.45%)
Apr 06, 2016 1244 1254 1232 1251 0 -0.04(-0.00%)
Apr 05, 2016 1257 1262 1247 1251 0 -8.50(-0.67%)
Apr 04, 2016 1262 1279 1253 1260 0 -1.93(-0.15%)
Apr 01, 2016 1255 1264 1238 1262 0 -49.74(-3.79%)
Mar 31, 2016 1326 1331 1304 1311 0 -4.51(-0.34%)
Mar 30, 2016 1312 1325 1305 1316 0 +0.99(+0.08%)
Mar 29, 2016 1290 1319 1285 1315 0 +26.73(+2.08%)
Mar 28, 2016 1282 1301 1274 1288 0 +6.93(+0.54%)
Mar 24, 2016 1281 1281 1281 1281 0 -4.92(-0.38%)
Mar 23, 2016 1302 1306 1279 1286 0 -24.80(-1.89%)
Mar 22, 2016 1307 1316 1295 1311 0 -15.25(-1.15%)
Mar 21, 2016 1320 1334 1312 1326 0 +8.86(+0.67%)
Mar 18, 2016 1320 1331 1303 1317 0 +14.87(+1.14%)
Mar 17, 2016 1279 1307 1274 1302 0 +24.03(+1.88%)
Mar 16, 2016 1262 1284 1260 1278 0 +26.59(+2.12%)
Mar 15, 2016 1251 1262 1243 1252 0 -11.78(-0.93%)
Mar 14, 2016 1259 1268 1251 1264 0 +10.51(+0.84%)
Mar 11, 2016 1237 1254 1231 1253 0 +37.36(+3.07%)
Mar 10, 2016 1238 1245 1203 1216 0 -0.17(-0.01%)
Mar 09, 2016 1214 1229 1206 1216 0 +18.44(+1.54%)
Mar 08, 2016 1212 1215 1195 1197 0 -30.54(-2.49%)
Mar 07, 2016 1220 1236 1215 1228 0 +4.10(+0.34%)
Mar 04, 2016 1222 1236 1215 1224 0 +21.79(+1.81%)
Mar 03, 2016 1194 1206 1190 1202 0 -0.78(-0.06%)
Mar 02, 2016 1203 1209 1189 1203 0 +15.02(+1.26%)
Mar 01, 2016 1176 1191 1163 1188 0 +37.47(+3.26%)
Feb 29, 2016 1156 1164 1147 1150 0 -8.24(-0.71%)
Feb 26, 2016 1154 1167 1150 1159 0 +9.59(+0.83%)
Feb 25, 2016 1140 1152 1131 1149 0 +23.35(+2.07%)
Feb 24, 2016 1119 1128 1101 1126 0 +0.61(+0.05%)
Feb 23, 2016 1133 1140 1121 1125 0 -11.26(-0.99%)
Feb 22, 2016 1135 1144 1129 1136 0 +9.19(+0.82%)
Feb 19, 2016 1123 1136 1115 1127 0 +0.53(+0.05%)
Feb 18, 2016 1143 1148 1123 1127 0 -8.79(-0.77%)
Feb 17, 2016 1124 1143 1122 1135 0 +22.03(+1.98%)
Feb 16, 2016 1116 1122 1099 1113 0 +40.18(+3.74%)
Feb 12, 2016 1073 1073 1073 1073 0 +9.68(+0.91%)
Feb 11, 2016 1067 1076 1054 1063 0 -23.66(-2.18%)
Feb 10, 2016 1083 1107 1080 1087 0 +1.89(+0.17%)
Feb 09, 2016 1071 1094 1067 1085 0 -22.00(-1.99%)
Feb 08, 2016 1118 1123 1092 1107 0 -31.40(-2.76%)
Feb 05, 2016 1152 1158 1135 1139 0 -22.22(-1.91%)
Feb 04, 2016 1150 1172 1144 1161 0 -20.13(-1.70%)
Feb 03, 2016 1175 1189 1150 1181 0 -17.48(-1.46%)
Feb 02, 2016 1209 1216 1190 1198 0 -35.29(-2.86%)
Feb 01, 2016 1231 1241 1219 1234 0 -13.16(-1.06%)
Jan 29, 2016 1207 1258 1200 1247 0 +82.34(+7.07%)
Jan 28, 2016 1182 1188 1148 1165 0 -29.19(-2.45%)
Jan 27, 2016 1201 1214 1187 1194 0 -7.79(-0.65%)
Jan 26, 2016 1182 1206 1176 1202 0 +29.63(+2.53%)
Jan 25, 2016 1172 1192 1167 1172 0 -18.08(-1.52%)
Jan 22, 2016 1181 1198 1174 1190 0 +24.21(+2.08%)
Jan 21, 2016 1158 1176 1144 1166 0 +10.05(+0.87%)
Jan 20, 2016 1158 1171 1120 1156 0 -40.80(-3.41%)
Jan 19, 2016 1207 1215 1185 1197 0 +33.41(+2.87%)
Jan 15, 2016 1163 1163 1163 1163 0 -42.65(-3.54%)
Jan 14, 2016 1198 1212 1183 1206 0 +7.82(+0.65%)
Jan 13, 2016 1232 1242 1193 1198 0 -29.30(-2.39%)
Jan 12, 2016 1230 1241 1211 1227 0 -1.28(-0.10%)
Jan 11, 2016 1233 1235 1212 1229 0 +17.52(+1.45%)
Jan 08, 2016 1239 1254 1210 1211 0 -19.42(-1.58%)
Jan 07, 2016 1245 1254 1226 1230 0 -20.21(-1.62%)
Jan 06, 2016 1249 1266 1238 1251 0 -48.70(-3.75%)
Jan 05, 2016 1292 1314 1277 1299 0 +17.26(+1.35%)
Jan 04, 2016 1277 1288 1261 1282 0 -10.47(-0.81%)
Dec 31, 2015 1293 1293 1293 1293 0 -14.85(-1.14%)
Dec 30, 2015 1309 1316 1304 1307 0 -9.90(-0.75%)
Dec 29, 2015 1314 1322 1308 1317 0 +11.50(+0.88%)
Dec 28, 2015 1306 1311 1295 1306 0 +8.07(+0.62%)
Dec 24, 2015 1298 1298 1298 1298 0 -0.30(-0.02%)
Dec 23, 2015 1286 1302 1280 1298 0 +21.37(+1.67%)
Dec 22, 2015 1278 1286 1263 1277 0 +1.83(+0.14%)
Dec 21, 2015 1285 1289 1262 1275 0 -7.20(-0.56%)
Dec 18, 2015 1287 1301 1281 1282 0 -27.34(-2.09%)
Dec 17, 2015 1332 1336 1308 1309 0 -27.02(-2.02%)
Dec 16, 2015 1316 1340 1311 1336 0 +36.62(+2.82%)
Dec 15, 2015 1304 1313 1293 1300 0 -0.66(-0.05%)
Dec 14, 2015 1299 1311 1286 1300 0 +6.10(+0.47%)
Dec 11, 2015 1304 1308 1290 1294 0 -25.84(-1.96%)
Dec 10, 2015 1326 1334 1316 1320 0 +3.70(+0.28%)
Dec 09, 2015 1328 1340 1307 1316 0 -23.83(-1.78%)
Dec 08, 2015 1344 1350 1330 1340 0 -28.80(-2.10%)
Dec 07, 2015 1371 1374 1358 1369 0 -3.71(-0.27%)
Dec 04, 2015 1357 1376 1355 1373 0 +9.74(+0.71%)
Dec 03, 2015 1384 1389 1357 1363 0 -16.99(-1.23%)
Dec 02, 2015 1387 1396 1375 1380 0 -16.71(-1.20%)
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.