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 (%)
Dec 23, 2020 4110 4129 4048 4113 0 +19.70(+0.48%)
Dec 22, 2020 4108 4127 4062 4093 0 +1.34(+0.03%)
Dec 21, 2020 4033 4108 3989 4092 0 -2.09(-0.05%)
Dec 18, 2020 4126 4147 4046 4094 0 -22.42(-0.54%)
Dec 17, 2020 4081 4127 4066 4117 0 +47.01(+1.16%)
Dec 16, 2020 4070 4097 4031 4070 0 +6.02(+0.15%)
Dec 15, 2020 4013 4078 3992 4064 0 +82.70(+2.08%)
Dec 14, 2020 4002 4042 3974 3981 0 -19.91(-0.50%)
Dec 11, 2020 3968 4027 3959 4001 0 +17.77(+0.45%)
Dec 10, 2020 4000 4032 3949 3983 0 -49.58(-1.23%)
Dec 09, 2020 4046 4071 4005 4033 0 +7.32(+0.18%)
Dec 08, 2020 3995 4061 3981 4025 0 +16.85(+0.42%)
Dec 07, 2020 3986 4039 3971 4008 0 +10.57(+0.26%)
Dec 04, 2020 3966 4021 3959 3998 0 +38.41(+0.97%)
Dec 03, 2020 3967 4019 3931 3959 0 -17.78(-0.45%)
Dec 02, 2020 3992 4036 3941 3977 0 -24.34(-0.61%)
Dec 01, 2020 4059 4094 3983 4002 0 -10.31(-0.26%)
Nov 30, 2020 3996 4038 3963 4012 0 +9.52(+0.24%)
Nov 27, 2020 3985 4037 3972 4002 0 +4.77(+0.12%)
Nov 25, 2020 4049 4059 3958 3998 0 -53.56(-1.32%)
Nov 24, 2020 4010 4099 3970 4051 0 +59.95(+1.50%)
Nov 23, 2020 3958 4010 3934 3991 0 +62.14(+1.58%)
Nov 20, 2020 3982 3991 3891 3929 0 -71.27(-1.78%)
Nov 19, 2020 3934 4011 3911 4000 0 +50.85(+1.29%)
Nov 18, 2020 3948 4016 3929 3949 0 +11.39(+0.29%)
Nov 17, 2020 3943 3969 3885 3938 0 -29.40(-0.74%)
Nov 16, 2020 3905 3979 3878 3968 0 +95.75(+2.47%)
Nov 13, 2020 3849 3922 3829 3872 0 +49.13(+1.29%)
Nov 12, 2020 3855 3877 3789 3823 0 -44.20(-1.14%)
Nov 11, 2020 3860 3890 3800 3867 0 +18.77(+0.49%)
Nov 10, 2020 3774 3876 3744 3848 0 +92.72(+2.47%)
Nov 09, 2020 3927 3994 3745 3755 0 -30.63(-0.81%)
Nov 06, 2020 3701 3804 3685 3786 0 +90.47(+2.45%)
Nov 05, 2020 3665 3735 3641 3695 0 +82.71(+2.29%)
Nov 04, 2020 3620 3660 3561 3613 0 +4.24(+0.12%)
Nov 03, 2020 3577 3632 3570 3609 0 +71.10(+2.01%)
Nov 02, 2020 3467 3545 3457 3537 0 +107.34(+3.13%)
Oct 30, 2020 3422 3454 3383 3430 0 -2.00(-0.06%)
Oct 29, 2020 3428 3490 3398 3432 0 -0.58(-0.02%)
Oct 28, 2020 3444 3491 3413 3433 0 -67.52(-1.93%)
Oct 27, 2020 3540 3563 3494 3500 0 -36.97(-1.05%)
Oct 26, 2020 3554 3584 3487 3537 0 -57.06(-1.59%)
Oct 23, 2020 3600 3642 3562 3594 0 +11.58(+0.32%)
Oct 22, 2020 3621 3676 3516 3583 0 -40.52(-1.12%)
Oct 21, 2020 3656 3695 3606 3623 0 -33.29(-0.91%)
Oct 20, 2020 3680 3714 3644 3656 0 +1.91(+0.05%)
Oct 19, 2020 3745 3763 3644 3655 0 -72.93(-1.96%)
Oct 16, 2020 3758 3785 3720 3727 0 -12.31(-0.33%)
Oct 15, 2020 3692 3753 3683 3740 0 +9.95(+0.27%)
Oct 14, 2020 3727 3769 3708 3730 0 +13.84(+0.37%)
Oct 13, 2020 3729 3746 3686 3716 0 -35.49(-0.95%)
Oct 12, 2020 3746 3782 3726 3751 0 +25.30(+0.68%)
Oct 09, 2020 3743 3778 3704 3726 0 -1.33(-0.04%)
Oct 08, 2020 3702 3764 3669 3728 0 +39.48(+1.07%)
Oct 07, 2020 3635 3714 3624 3688 0 +88.90(+2.47%)
Oct 06, 2020 3634 3669 3591 3599 0 -23.77(-0.66%)
Oct 05, 2020 3557 3647 3554 3623 0 +90.09(+2.55%)
Oct 02, 2020 3483 3558 3471 3533 0 +9.18(+0.26%)
Oct 01, 2020 3527 3546 3480 3524 0 +14.93(+0.43%)
Sep 30, 2020 3511 3551 3481 3509 0 +24.60(+0.71%)
Sep 29, 2020 3506 3517 3453 3484 0 -22.03(-0.63%)
Sep 28, 2020 3479 3537 3475 3506 0 +66.81(+1.94%)
Sep 25, 2020 3398 3464 3383 3439 0 +28.31(+0.83%)
Sep 24, 2020 3390 3451 3359 3411 0 +24.30(+0.72%)
Sep 23, 2020 3433 3471 3380 3387 0 -52.83(-1.54%)
Sep 22, 2020 3419 3458 3396 3440 0 +21.39(+0.63%)
Sep 21, 2020 3466 3484 3370 3418 0 -93.50(-2.66%)
Sep 18, 2020 3545 3580 3490 3512 0 -29.11(-0.82%)
Sep 17, 2020 3510 3572 3478 3541 0 -3.11(-0.09%)
Sep 16, 2020 3578 3604 3536 3544 0 +8.32(+0.24%)
Sep 15, 2020 3562 3580 3528 3536 0 -8.65(-0.24%)
Sep 14, 2020 3561 3581 3519 3544 0 +19.95(+0.57%)
Sep 11, 2020 3512 3543 3485 3524 0 +32.54(+0.93%)
Sep 10, 2020 3559 3576 3482 3492 0 -69.43(-1.95%)
Sep 09, 2020 3494 3585 3490 3561 0 +95.17(+2.75%)
Sep 08, 2020 3533 3540 3454 3466 0 -85.30(-2.40%)
Sep 04, 2020 3599 3616 3494 3551 0 -24.63(-0.69%)
Sep 03, 2020 3685 3693 3556 3576 0 -99.11(-2.70%)
Sep 02, 2020 3636 3692 3615 3675 0 +46.62(+1.28%)
Sep 01, 2020 3597 3638 3576 3628 0 +21.41(+0.59%)
Aug 31, 2020 3630 3655 3594 3607 0 -14.82(-0.41%)
Aug 28, 2020 3579 3628 3569 3622 0 +42.72(+1.19%)
Aug 27, 2020 3587 3614 3561 3579 0 -0.37(-0.01%)
Aug 26, 2020 3535 3611 3515 3579 0 +36.34(+1.03%)
Aug 25, 2020 3531 3562 3500 3543 0 +23.18(+0.66%)
Aug 24, 2020 3510 3548 3475 3520 0 +20.99(+0.60%)
Aug 21, 2020 3495 3521 3472 3499 0 -9.64(-0.27%)
Aug 20, 2020 3489 3533 3474 3509 0 -1.22(-0.03%)
Aug 19, 2020 3526 3550 3493 3510 0 -6.51(-0.19%)
Aug 18, 2020 3533 3551 3505 3516 0 -11.91(-0.34%)
Aug 17, 2020 3519 3558 3494 3528 0 +12.08(+0.34%)
Aug 14, 2020 3513 3544 3484 3516 0 -5.43(-0.15%)
Aug 13, 2020 3534 3559 3499 3522 0 -12.85(-0.36%)
Aug 12, 2020 3526 3566 3501 3534 0 +21.17(+0.60%)
Aug 11, 2020 3517 3565 3497 3513 0 +14.00(+0.40%)
Aug 10, 2020 3476 3522 3462 3499 0 +17.89(+0.51%)
Aug 07, 2020 3459 3495 3429 3481 0 +26.88(+0.78%)
Aug 06, 2020 3455 3482 3425 3454 0 -1.80(-0.05%)
Aug 05, 2020 3428 3466 3394 3456 0 +51.94(+1.53%)
Aug 04, 2020 3401 3442 3373 3404 0 -47.70(-1.38%)
Aug 03, 2020 3397 3477 3376 3452 0 +69.03(+2.04%)
Jul 31, 2020 3360 3389 3315 3383 0 +22.50(+0.67%)
Jul 30, 2020 3319 3372 3288 3361 0 -1.73(-0.05%)
Jul 29, 2020 3304 3381 3299 3362 0 +71.14(+2.16%)
Jul 28, 2020 3335 3347 3285 3291 0 -62.42(-1.86%)
Jul 27, 2020 3344 3393 3321 3354 0 +10.92(+0.33%)
Jul 24, 2020 3346 3399 3308 3343 0 -9.97(-0.30%)
Jul 23, 2020 3313 3390 3235 3353 0 +89.07(+2.73%)
Jul 22, 2020 3244 3293 3236 3264 0 +19.04(+0.59%)
Jul 21, 2020 3228 3278 3216 3244 0 +32.68(+1.02%)
Jul 20, 2020 3194 3228 3173 3212 0 -2.84(-0.09%)
Jul 17, 2020 3238 3254 3196 3215 0 -8.47(-0.26%)
Jul 16, 2020 3220 3258 3192 3223 0 +1.69(+0.05%)
Jul 15, 2020 3197 3235 3154 3221 0 +63.84(+2.02%)
Jul 14, 2020 3093 3163 3074 3158 0 +60.10(+1.94%)
Jul 13, 2020 3089 3154 3062 3097 0 +35.53(+1.16%)
Jul 10, 2020 3053 3074 3021 3062 0 +9.40(+0.31%)
Jul 09, 2020 3062 3087 3023 3053 0 -0.69(-0.02%)
Jul 08, 2020 3084 3119 3013 3053 0 -43.87(-1.42%)
Jul 07, 2020 3095 3140 3076 3097 0 -26.25(-0.84%)
Jul 06, 2020 3128 3148 3094 3123 0 +46.35(+1.51%)
Jul 02, 2020 3071 3112 3036 3077 0 +51.32(+1.70%)
Jul 01, 2020 3095 3120 3017 3026 0 -67.41(-2.18%)
Jun 30, 2020 3020 3109 3010 3093 0 +76.29(+2.53%)
Jun 29, 2020 2967 3037 2954 3017 0 +80.66(+2.75%)
Jun 26, 2020 2951 2978 2909 2936 0 -22.94(-0.78%)
Jun 25, 2020 2938 2973 2896 2959 0 +7.93(+0.27%)
Jun 24, 2020 3005 3016 2931 2951 0 -77.19(-2.55%)
Jun 23, 2020 3078 3089 3020 3028 0 -15.01(-0.49%)
Jun 22, 2020 3016 3057 2974 3043 0 +17.18(+0.57%)
Jun 19, 2020 3073 3092 2992 3026 0 -8.83(-0.29%)
Jun 18, 2020 3052 3086 3015 3035 0 -40.88(-1.33%)
Jun 17, 2020 3106 3123 3059 3076 0 -23.85(-0.77%)
Jun 16, 2020 3132 3151 3053 3100 0 +68.89(+2.27%)
Jun 15, 2020 2943 3064 2919 3031 0 +12.64(+0.42%)
Jun 12, 2020 3103 3117 2955 3018 0 +11.65(+0.39%)
Jun 11, 2020 3081 3102 2997 3007 0 -169.08(-5.32%)
Jun 10, 2020 3260 3266 3161 3176 0 -68.49(-2.11%)
Jun 09, 2020 3252 3286 3215 3244 0 -43.33(-1.32%)
Jun 08, 2020 3244 3319 3227 3287 0 +55.73(+1.72%)
Jun 05, 2020 3256 3282 3209 3232 0 +55.84(+1.76%)
Jun 04, 2020 3146 3194 3123 3176 0 +1.34(+0.04%)
Jun 03, 2020 3154 3199 3128 3175 0 +61.14(+1.96%)
Jun 02, 2020 3090 3123 3067 3113 0 +67.88(+2.23%)
Jun 01, 2020 3052 3100 3014 3046 0 -11.19(-0.37%)
May 29, 2020 3027 3076 3000 3057 0 +17.73(+0.58%)
May 28, 2020 3118 3127 3026 3039 0 -59.58(-1.92%)
May 27, 2020 3088 3126 3043 3099 0 +64.89(+2.14%)
May 26, 2020 2979 3061 2972 3034 0 +128.87(+4.44%)
May 22, 2020 2927 2930 2874 2905 0 -18.60(-0.64%)
May 21, 2020 2930 2967 2907 2923 0 -9.50(-0.32%)
May 20, 2020 2890 2959 2884 2933 0 +83.81(+2.94%)
May 19, 2020 2873 2921 2835 2849 0 -33.34(-1.16%)
May 18, 2020 2836 2904 2825 2882 0 +128.10(+4.65%)
May 15, 2020 2721 2779 2703 2754 0 +11.26(+0.41%)
May 14, 2020 2663 2749 2613 2743 0 +35.48(+1.31%)
May 13, 2020 2760 2787 2680 2708 0 -63.62(-2.30%)
May 12, 2020 2865 2874 2768 2771 0 -89.35(-3.12%)
May 11, 2020 2841 2886 2797 2861 0 -10.26(-0.36%)
May 08, 2020 2833 2882 2815 2871 0 +64.57(+2.30%)
May 07, 2020 2827 2865 2791 2806 0 +15.09(+0.54%)
May 06, 2020 2832 2852 2777 2791 0 -8.60(-0.31%)
May 05, 2020 2793 2868 2763 2800 0 +47.59(+1.73%)
May 04, 2020 2739 2788 2687 2752 0 -8.10(-0.29%)
May 01, 2020 2761 2791 2712 2760 0 -43.35(-1.55%)
Apr 30, 2020 2800 2853 2752 2804 0 -38.14(-1.34%)
Apr 29, 2020 2879 2926 2794 2842 0 +14.58(+0.52%)
Apr 28, 2020 2848 2901 2786 2827 0 +58.89(+2.13%)
Apr 27, 2020 2704 2792 2678 2768 0 +87.68(+3.27%)
Apr 24, 2020 2602 2700 2582 2681 0 +97.82(+3.79%)
Apr 23, 2020 2602 2682 2548 2583 0 -66.68(-2.52%)
Apr 22, 2020 2647 2680 2607 2649 0 +59.83(+2.31%)
Apr 21, 2020 2596 2627 2569 2590 0 -56.13(-2.12%)
Apr 20, 2020 2679 2699 2621 2646 0 -69.79(-2.57%)
Apr 17, 2020 2763 2809 2686 2716 0 +24.85(+0.92%)
Apr 16, 2020 2698 2731 2638 2691 0 -3.50(-0.13%)
Apr 15, 2020 2703 2743 2648 2694 0 -82.83(-2.98%)
Apr 14, 2020 2761 2819 2722 2777 0 +64.26(+2.37%)
Apr 13, 2020 2767 2775 2680 2713 0 -61.73(-2.22%)
Apr 09, 2020 2748 2816 2717 2775 0 +81.96(+3.04%)
Apr 08, 2020 2617 2721 2568 2693 0 +110.41(+4.28%)
Apr 07, 2020 2616 2745 2550 2582 0 +21.58(+0.84%)
Apr 06, 2020 2521 2598 2487 2561 0 +137.46(+5.67%)
Apr 03, 2020 2446 2500 2376 2423 0 -43.69(-1.77%)
Apr 02, 2020 2421 2509 2398 2467 0 +30.37(+1.25%)
Apr 01, 2020 2425 2505 2379 2436 0 -75.87(-3.02%)
Mar 31, 2020 2532 2598 2470 2512 0 -41.89(-1.64%)
Mar 30, 2020 2468 2574 2410 2554 0 +89.90(+3.65%)
Mar 27, 2020 2469 2551 2406 2464 0 -83.82(-3.29%)
Mar 26, 2020 2466 2564 2376 2548 0 +109.53(+4.49%)
Mar 25, 2020 2437 2594 2321 2439 0 +9.65(+0.40%)
Mar 24, 2020 2276 2448 2246 2429 0 +263.43(+12.16%)
Mar 23, 2020 2207 2272 2085 2165 0 -57.61(-2.59%)
Mar 20, 2020 2344 2412 2173 2223 0 -106.51(-4.57%)
Mar 19, 2020 2243 2432 2166 2330 0 +67.29(+2.97%)
Mar 18, 2020 2313 2422 2148 2262 0 -205.16(-8.31%)
Mar 17, 2020 2402 2508 2264 2467 0 +99.96(+4.22%)
Mar 16, 2020 2418 2588 2297 2368 0 -310.10(-11.58%)
Mar 13, 2020 2596 2694 2481 2678 0 +179.14(+7.17%)
Mar 12, 2020 2597 2625 2404 2498 0 -268.54(-9.71%)
Mar 11, 2020 2791 2852 2721 2767 0 -95.87(-3.35%)
Mar 10, 2020 2805 2911 2676 2863 0 +146.58(+5.40%)
Mar 09, 2020 2779 2907 2650 2716 0 -251.81(-8.48%)
Mar 06, 2020 2919 3000 2883 2968 0 -41.32(-1.37%)
Mar 05, 2020 2976 3048 2946 3009 0 -52.36(-1.71%)
Mar 04, 2020 3021 3086 2969 3062 0 +88.55(+2.98%)
Mar 03, 2020 3009 3060 2943 2973 0 -42.89(-1.42%)
Mar 02, 2020 2938 3021 2870 3016 0 +95.96(+3.29%)
Feb 28, 2020 2900 2951 2836 2920 0 -30.15(-1.02%)
Feb 27, 2020 2970 3047 2917 2950 0 -76.54(-2.53%)
Feb 26, 2020 3066 3100 3014 3027 0 -9.68(-0.32%)
Feb 25, 2020 3150 3155 3018 3037 0 -106.95(-3.40%)
Feb 24, 2020 3143 3188 3115 3144 0 -87.17(-2.70%)
Feb 21, 2020 3272 3277 3222 3231 0 -61.36(-1.86%)
Feb 20, 2020 3257 3311 3255 3292 0 +25.36(+0.78%)
Feb 19, 2020 3269 3293 3250 3267 0 +7.70(+0.24%)
Feb 18, 2020 3261 3284 3235 3259 0 -17.23(-0.53%)
Feb 14, 2020 3275 3297 3250 3276 0 +1.46(+0.04%)
Feb 13, 2020 3279 3308 3241 3275 0 -34.92(-1.06%)
Feb 12, 2020 3271 3325 3262 3310 0 +76.39(+2.36%)
Feb 11, 2020 3217 3253 3212 3233 0 +28.94(+0.90%)
Feb 10, 2020 3214 3229 3174 3204 0 -15.59(-0.48%)
Feb 07, 2020 3280 3295 3214 3220 0 -86.73(-2.62%)
Feb 06, 2020 3352 3390 3289 3307 0 -29.04(-0.87%)
Feb 05, 2020 3313 3349 3289 3336 0 +63.05(+1.93%)
Feb 04, 2020 3284 3317 3261 3273 0 +34.72(+1.07%)
Feb 03, 2020 3254 3286 3225 3238 0 +5.68(+0.18%)
Jan 31, 2020 3308 3322 3205 3232 0 -97.93(-2.94%)
Jan 30, 2020 3356 3395 3284 3330 0 -93.51(-2.73%)
Jan 29, 2020 3433 3470 3410 3424 0 +2.75(+0.08%)
Jan 28, 2020 3432 3452 3395 3421 0 +8.82(+0.26%)
Jan 27, 2020 3430 3456 3391 3412 0 -68.88(-1.98%)
Jan 24, 2020 3517 3536 3454 3481 0 -19.28(-0.55%)
Jan 23, 2020 3482 3516 3444 3500 0 +3.29(+0.09%)
Jan 22, 2020 3530 3540 3486 3497 0 -11.73(-0.33%)
Jan 21, 2020 3527 3550 3481 3509 0 -35.53(-1.00%)
Jan 17, 2020 3569 3581 3527 3544 0 -24.02(-0.67%)
Jan 16, 2020 3569 3590 3544 3568 0 +15.61(+0.44%)
Jan 15, 2020 3562 3580 3534 3553 0 -10.18(-0.29%)
Jan 14, 2020 3588 3606 3553 3563 0 -29.83(-0.83%)
Jan 13, 2020 3572 3611 3553 3593 0 +14.27(+0.40%)
Jan 10, 2020 3606 3626 3569 3578 0 -14.94(-0.42%)
Jan 09, 2020 3585 3604 3564 3593 0 +20.60(+0.58%)
Jan 08, 2020 3567 3602 3547 3573 0 +8.42(+0.24%)
Jan 07, 2020 3539 3582 3512 3564 0 +17.92(+0.51%)
Jan 06, 2020 3553 3572 3527 3546 0 -32.86(-0.92%)
Jan 03, 2020 3571 3604 3538 3579 0 -31.34(-0.87%)
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.