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 (%)
Dec 31, 2014 1356 1356 1356 1356 0 -6.62(-0.49%)
Dec 30, 2014 1372 1374 1359 1363 0 -25.76(-1.86%)
Dec 29, 2014 1390 1399 1380 1389 0 -1.72(-0.12%)
Dec 26, 2014 1388 1400 1384 1390 0 +5.21(+0.38%)
Dec 24, 2014 1385 1385 1385 1385 0 +6.91(+0.50%)
Dec 23, 2014 1376 1385 1372 1378 0 +6.83(+0.50%)
Dec 22, 2014 1371 1381 1365 1371 0 +1.01(+0.07%)
Dec 19, 2014 1374 1382 1362 1370 0 -18.20(-1.31%)
Dec 18, 2014 1374 1397 1369 1389 0 +43.28(+3.22%)
Dec 17, 2014 1336 1355 1328 1345 0 +7.31(+0.55%)
Dec 16, 2014 1338 1352 1338 1338 0 +5.41(+0.41%)
Dec 15, 2014 1353 1364 1329 1333 0 -26.19(-1.93%)
Dec 12, 2014 1372 1379 1356 1359 0 -21.33(-1.55%)
Dec 11, 2014 1384 1398 1378 1380 0 -0.07(-0.01%)
Dec 10, 2014 1403 1405 1376 1380 0 -14.45(-1.04%)
Dec 09, 2014 1383 1405 1374 1395 0 -10.35(-0.74%)
Dec 08, 2014 1423 1428 1402 1405 0 -40.77(-2.82%)
Dec 05, 2014 1454 1457 1444 1446 0 +1.73(+0.12%)
Dec 04, 2014 1435 1451 1430 1444 0 -6.87(-0.47%)
Dec 03, 2014 1444 1455 1438 1451 0 +7.46(+0.52%)
Dec 02, 2014 1448 1456 1437 1443 0 -2.51(-0.17%)
Dec 01, 2014 1448 1461 1438 1446 0 +8.32(+0.58%)
Nov 28, 2014 1434 1445 1430 1438 0 +15.87(+1.12%)
Nov 26, 2014 1422 1422 1422 1422 0 +0.86(+0.06%)
Nov 25, 2014 1421 1431 1414 1421 0 +6.72(+0.48%)
Nov 24, 2014 1407 1420 1401 1414 0 +15.90(+1.14%)
Nov 21, 2014 1401 1407 1388 1398 0 +22.46(+1.63%)
Nov 20, 2014 1368 1381 1364 1376 0 -16.05(-1.15%)
Nov 19, 2014 1395 1398 1385 1392 0 -7.41(-0.53%)
Nov 18, 2014 1387 1402 1385 1399 0 +35.00(+2.57%)
Nov 17, 2014 1363 1371 1364 1364 0 -9.28(-0.68%)
Nov 14, 2014 1366 1376 1361 1374 0 +7.64(+0.56%)
Nov 13, 2014 1368 1375 1359 1366 0 +0.66(+0.05%)
Nov 12, 2014 1352 1374 1350 1365 0 -4.48(-0.33%)
Nov 11, 2014 1362 1374 1358 1370 0 +6.61(+0.48%)
Nov 10, 2014 1359 1368 1354 1363 0 +27.89(+2.09%)
Nov 07, 2014 1333 1342 1326 1335 0 -2.07(-0.15%)
Nov 06, 2014 1330 1344 1324 1337 0 -0.52(-0.04%)
Nov 05, 2014 1342 1348 1334 1338 0 -4.68(-0.35%)
Nov 04, 2014 1345 1351 1332 1342 0 -0.50(-0.04%)
Nov 03, 2014 1333 1354 1329 1343 0 +2.41(+0.18%)
Oct 31, 2014 1326 1348 1317 1341 0 +42.07(+3.24%)
Oct 30, 2014 1287 1309 1278 1298 0 +38.93(+3.09%)
Oct 28, 2014 1247 1261 1244 1260 0 +17.54(+1.41%)
Oct 27, 2014 1234 1244 1237 1242 0 -2.81(-0.23%)
Oct 24, 2014 1242 1246 1234 1245 0 +2.92(+0.24%)
Oct 23, 2014 1238 1251 1235 1242 0 -2.47(-0.20%)
Oct 21, 2014 1228 1246 1227 1244 0 +9.19(+0.74%)
Oct 20, 2014 1220 1236 1219 1235 0 +4.29(+0.35%)
Oct 17, 2014 1235 1243 1214 1231 0 +16.62(+1.37%)
Oct 16, 2014 1193 1224 1189 1214 0 -12.90(-1.05%)
Oct 15, 2014 1224 1234 1203 1227 0 -6.60(-0.53%)
Oct 14, 2014 1233 1244 1225 1234 0 +0.82(+0.07%)
Oct 13, 2014 1251 1260 1231 1233 0 -19.92(-1.59%)
Oct 10, 2014 1270 1275 1251 1253 0 -21.30(-1.67%)
Oct 09, 2014 1300 1304 1273 1274 0 -43.97(-3.34%)
Oct 08, 2014 1298 1319 1289 1318 0 +23.37(+1.80%)
Oct 07, 2014 1308 1310 1294 1295 0 -23.56(-1.79%)
Oct 06, 2014 1315 1325 1307 1318 0 +7.10(+0.54%)
Oct 03, 2014 1308 1320 1301 1311 0 +10.27(+0.79%)
Oct 02, 2014 1308 1316 1288 1301 0 -20.89(-1.58%)
Oct 01, 2014 1335 1338 1315 1322 0 -25.42(-1.89%)
Sep 30, 2014 1348 1358 1339 1347 0 -0.34(-0.03%)
Sep 29, 2014 1345 1353 1342 1348 0 -5.35(-0.40%)
Sep 26, 2014 1348 1356 1342 1353 0 +15.02(+1.12%)
Sep 25, 2014 1348 1351 1331 1338 0 -3.72(-0.28%)
Sep 19, 2014 1342 1350 1335 1342 0 -6.89(-0.51%)
Sep 18, 2014 1345 1355 1340 1349 0 -13.52(-0.99%)
Sep 17, 2014 1363 1377 1351 1362 0 -27.67(-1.99%)
Sep 16, 2014 1381 1395 1378 1390 0 +12.35(+0.90%)
Sep 15, 2014 1384 1387 1373 1377 0 -1.23(-0.09%)
Sep 12, 2014 1384 1389 1374 1379 0 -5.05(-0.36%)
Sep 11, 2014 1377 1388 1376 1384 0 -2.95(-0.21%)
Sep 10, 2014 1377 1389 1375 1387 0 +15.05(+1.10%)
Sep 09, 2014 1377 1383 1369 1372 0 -10.45(-0.76%)
Sep 08, 2014 1386 1391 1379 1382 0 -5.04(-0.36%)
Sep 05, 2014 1387 1390 1375 1387 0 -9.09(-0.65%)
Sep 04, 2014 1396 1402 1392 1396 0 -2.26(-0.16%)
Sep 03, 2014 1397 1408 1394 1398 0 +12.94(+0.93%)
Sep 02, 2014 1380 1387 1377 1385 0 +6.63(+0.48%)
Aug 29, 2014 1379 1379 1379 0 +6.99(+0.51%)
Aug 28, 2014 1364 1377 1362 1372 0 -1.13(-0.08%)
Aug 27, 2014 1369 1379 1366 1373 0 +2.21(+0.16%)
Aug 26, 2014 1373 1379 1366 1371 0 +1.40(+0.10%)
Aug 25, 2014 1361 1376 1360 1369 0 +9.36(+0.69%)
Aug 22, 2014 1362 1365 1351 1360 0 -9.94(-0.73%)
Aug 21, 2014 1371 1375 1364 1370 0 +2.96(+0.22%)
Aug 20, 2014 1360 1370 1356 1367 0 -4.41(-0.32%)
Aug 19, 2014 1368 1375 1365 1371 0 +6.67(+0.49%)
Aug 18, 2014 1362 1368 1355 1365 0 +12.42(+0.92%)
Aug 15, 2014 1358 1364 1342 1352 0 +7.28(+0.54%)
Aug 14, 2014 1340 1348 1335 1345 0 +4.60(+0.34%)
Aug 13, 2014 1334 1345 1329 1340 0 +22.91(+1.74%)
Aug 12, 2014 1320 1325 1314 1318 0 -3.90(-0.30%)
Aug 11, 2014 1321 1330 1317 1321 0 -2.10(-0.16%)
Aug 08, 2014 1308 1324 1301 1324 0 +9.77(+0.74%)
Aug 07, 2014 1329 1335 1308 1314 0 -18.53(-1.39%)
Aug 06, 2014 1320 1336 1317 1332 0 -7.84(-0.59%)
Aug 05, 2014 1352 1356 1336 1340 0 -19.50(-1.43%)
Aug 04, 2014 1355 1366 1348 1360 0 +4.55(+0.34%)
Aug 01, 2014 1353 1362 1343 1355 0 -18.12(-1.32%)
Jul 31, 2014 1370 1399 1355 1373 0 +24.73(+1.83%)
Jul 23, 2014 1348 1354 1342 1348 0 +6.29(+0.47%)
Jul 22, 2014 1336 1347 1336 1342 0 +12.26(+0.92%)
Jul 21, 2014 1327 1335 1318 1330 0 -9.48(-0.71%)
Jul 18, 2014 1324 1342 1324 1339 0 +9.24(+0.69%)
Jul 17, 2014 1337 1342 1326 1330 0 -15.86(-1.18%)
Jul 16, 2014 1346 1350 1339 1346 0 +4.30(+0.32%)
Jul 15, 2014 1348 1349 1335 1342 0 -12.66(-0.93%)
Jul 14, 2014 1358 1361 1348 1354 0 +10.79(+0.80%)
Jul 11, 2014 1333 1346 1331 1344 0 +4.48(+0.33%)
Jul 10, 2014 1332 1343 1325 1339 0 -22.40(-1.65%)
Jul 09, 2014 1349 1365 1347 1362 0 +13.85(+1.03%)
Jul 08, 2014 1361 1362 1343 1348 0 +0.78(+0.06%)
Jul 07, 2014 1348 1356 1344 1347 0 -8.57(-0.63%)
Jul 03, 2014 1355 1355 1355 0 +4.10(+0.30%)
Jul 02, 2014 1356 1359 1345 1351 0 -8.47(-0.62%)
Jul 01, 2014 1349 1367 1348 1360 0 +16.74(+1.25%)
Jun 30, 2014 1336 1348 1333 1343 0 +22.33(+1.69%)
Jun 27, 2014 1317 1324 1312 1321 0 -1.73(-0.13%)
Jun 26, 2014 1322 1326 1307 1322 0 -8.29(-0.62%)
Jun 25, 2014 1317 1333 1315 1331 0 +12.29(+0.93%)
Jun 24, 2014 1322 1337 1316 1318 0 -9.01(-0.68%)
Jun 23, 2014 1329 1332 1321 1327 0 -15.21(-1.13%)
Jun 20, 2014 1337 1346 1334 1343 0 +6.99(+0.52%)
Jun 19, 2014 1336 1341 1331 1336 0 +11.72(+0.89%)
Jun 18, 2014 1314 1326 1309 1324 0 +23.70(+1.82%)
Jun 17, 2014 1299 1305 1293 1300 0 -0.16(-0.01%)
Jun 16, 2014 1299 1305 1294 1300 0 -3.85(-0.30%)
Jun 13, 2014 1305 1310 1299 1304 0 +9.32(+0.72%)
Jun 12, 2014 1299 1312 1292 1295 0 -12.52(-0.96%)
Jun 11, 2014 1307 1315 1302 1308 0 -13.13(-0.99%)
Jun 10, 2014 1319 1324 1314 1321 0 +17.30(+1.33%)
Jun 06, 2014 1299 1306 1292 1303 0 +8.24(+0.64%)
Jun 05, 2014 1290 1298 1283 1295 0 +8.75(+0.68%)
Jun 04, 2014 1280 1290 1277 1286 0 +4.06(+0.32%)
Jun 03, 2014 1279 1287 1275 1282 0 -2.80(-0.22%)
Jun 02, 2014 1290 1292 1277 1285 0 +8.15(+0.64%)
May 30, 2014 1280 1285 1270 1277 0 -8.35(-0.65%)
May 29, 2014 1272 1287 1270 1285 0 +15.76(+1.24%)
May 28, 2014 1271 1278 1263 1270 0 -18.01(-1.40%)
May 27, 2014 1290 1296 1281 1288 0 +10.67(+0.84%)
May 23, 2014 1277 1277 1277 0 +8.59(+0.68%)
May 22, 2014 1272 1275 1264 1268 0 +3.24(+0.26%)
May 21, 2014 1259 1270 1250 1265 0 +17.00(+1.36%)
May 20, 2014 1257 1260 1242 1248 0 -20.93(-1.65%)
May 19, 2014 1258 1274 1251 1269 0 -0.47(-0.04%)
May 16, 2014 1262 1270 1254 1269 0 -3.30(-0.26%)
May 15, 2014 1280 1283 1261 1273 0 -7.78(-0.61%)
May 14, 2014 1290 1302 1276 1281 0 -33.25(-2.53%)
May 13, 2014 1308 1323 1299 1314 0 +15.65(+1.21%)
May 12, 2014 1287 1301 1285 1298 0 +13.30(+1.04%)
May 09, 2014 1282 1291 1277 1285 0 +1.75(+0.14%)
May 08, 2014 1287 1298 1279 1283 0 -13.87(-1.07%)
May 07, 2014 1302 1307 1287 1297 0 +4.42(+0.34%)
May 06, 2014 1297 1301 1289 1293 0 -7.73(-0.59%)
May 05, 2014 1293 1307 1287 1300 0 -11.65(-0.89%)
May 02, 2014 1309 1322 1301 1312 0 +3.90(+0.30%)
May 01, 2014 1306 1324 1289 1308 0 -5.25(-0.40%)
Apr 30, 2014 1300 1315 1297 1313 0 -5.11(-0.39%)
Apr 29, 2014 1316 1325 1313 1318 0 +9.58(+0.73%)
Apr 28, 2014 1310 1321 1288 1309 0 -7.26(-0.55%)
Apr 25, 2014 1323 1331 1312 1316 0 -10.85(-0.82%)
Apr 24, 2014 1323 1332 1310 1327 0 -11.25(-0.84%)
Apr 23, 2014 1340 1350 1333 1338 0 -3.59(-0.27%)
Apr 22, 2014 1330 1347 1329 1342 0 -34.02(-2.47%)
Apr 21, 2014 1366 1381 1360 1376 0 +10.60(+0.78%)
Apr 17, 2014 1365 1365 1365 0 -12.38(-0.90%)
Apr 16, 2014 1374 1382 1361 1378 0 +30.64(+2.27%)
Apr 15, 2014 1341 1351 1326 1347 0 +1.41(+0.10%)
Apr 14, 2014 1352 1357 1338 1345 0 -1.87(-0.14%)
Apr 11, 2014 1346 1357 1343 1347 0 -3.95(-0.29%)
Apr 10, 2014 1376 1380 1348 1351 0 -39.46(-2.84%)
Apr 09, 2014 1384 1395 1372 1391 0 +12.76(+0.93%)
Apr 08, 2014 1373 1383 1363 1378 0 -5.19(-0.38%)
Apr 07, 2014 1394 1401 1376 1383 0 -24.77(-1.76%)
Apr 04, 2014 1426 1432 1403 1408 0 -11.66(-0.82%)
Apr 03, 2014 1429 1432 1412 1420 0 -8.90(-0.62%)
Apr 02, 2014 1420 1431 1411 1429 0 +6.11(+0.43%)
Apr 01, 2014 1414 1424 1410 1422 0 +20.94(+1.49%)
Mar 31, 2014 1406 1412 1397 1401 0 +5.07(+0.36%)
Mar 28, 2014 1393 1406 1386 1396 0 +9.74(+0.70%)
Mar 27, 2014 1385 1394 1374 1387 0 +7.52(+0.55%)
Mar 26, 2014 1395 1400 1377 1379 0 -8.76(-0.63%)
Mar 25, 2014 1381 1394 1373 1388 0 +16.04(+1.17%)
Mar 24, 2014 1377 1385 1359 1372 0 +23.43(+1.74%)
Mar 21, 2014 1351 1365 1342 1348 0 -0.38(-0.03%)
Mar 20, 2014 1335 1354 1331 1349 0 -10.89(-0.80%)
Mar 19, 2014 1370 1377 1350 1360 0 -10.80(-0.79%)
Mar 18, 2014 1354 1374 1353 1370 0 +0.78(+0.06%)
Mar 17, 2014 1361 1379 1360 1370 0 +17.17(+1.27%)
Mar 14, 2014 1357 1367 1344 1353 0 -17.37(-1.27%)
Mar 13, 2014 1405 1408 1364 1370 0 -38.65(-2.74%)
Mar 12, 2014 1395 1410 1387 1409 0 -3.51(-0.25%)
Mar 11, 2014 1426 1433 1408 1412 0 -14.07(-0.99%)
Mar 10, 2014 1424 1435 1412 1426 0 -2.20(-0.15%)
Mar 07, 2014 1434 1438 1419 1428 0 -8.49(-0.59%)
Mar 06, 2014 1434 1441 1427 1437 0 +22.85(+1.62%)
Mar 05, 2014 1417 1424 1408 1414 0 -15.24(-1.07%)
Mar 04, 2014 1425 1437 1418 1429 0 +41.52(+2.99%)
Mar 03, 2014 1392 1405 1378 1388 0 -24.31(-1.72%)
Feb 28, 2014 1418 1423 1402 1412 0 -4.14(-0.29%)
Feb 27, 2014 1406 1420 1399 1416 0 +7.05(+0.50%)
Feb 26, 2014 1407 1422 1393 1409 0 +24.52(+1.77%)
Feb 25, 2014 1369 1397 1360 1385 0 +9.86(+0.72%)
Feb 24, 2014 1368 1384 1353 1375 0 +22.93(+1.70%)
Feb 21, 2014 1352 1364 1345 1352 0 +5.78(+0.43%)
Feb 20, 2014 1340 1349 1337 1346 0 -9.50(-0.70%)
Feb 19, 2014 1367 1374 1354 1356 0 -25.97(-1.88%)
Feb 18, 2014 1385 1389 1374 1381 0 +14.58(+1.07%)
Feb 14, 2014 1367 1367 1367 0 -11.51(-0.84%)
Feb 13, 2014 1360 1381 1353 1378 0 -11.41(-0.82%)
Feb 12, 2014 1383 1394 1379 1390 0 +3.57(+0.26%)
Feb 11, 2014 1371 1392 1367 1386 0 +24.93(+1.83%)
Feb 10, 2014 1365 1371 1354 1361 0 -9.58(-0.70%)
Feb 07, 2014 1365 1376 1353 1371 0 -3.68(-0.27%)
Feb 06, 2014 1346 1384 1340 1375 0 +16.95(+1.25%)
Feb 05, 2014 1359 1364 1345 1358 0 +29.97(+2.26%)
Feb 04, 2014 1291 1341 1291 1328 0 +37.03(+2.87%)
Feb 03, 2014 1323 1326 1287 1291 0 -35.90(-2.71%)
Jan 31, 2014 1319 1336 1311 1327 0 -25.47(-1.88%)
Jan 30, 2014 1351 1366 1339 1352 0 +23.65(+1.78%)
Jan 29, 2014 1332 1340 1322 1328 0 -28.86(-2.13%)
Jan 28, 2014 1339 1366 1337 1357 0 +16.65(+1.24%)
Jan 27, 2014 1360 1363 1327 1341 0 -15.97(-1.18%)
Jan 24, 2014 1389 1392 1354 1357 0 -45.40(-3.24%)
Jan 23, 2014 1402 1411 1391 1402 0 -3.60(-0.26%)
Jan 22, 2014 1401 1409 1396 1406 0 -11.22(-0.79%)
Jan 21, 2014 1424 1426 1409 1417 0 -23.68(-1.64%)
Jan 17, 2014 1440 1440 1440 0 -10.31(-0.71%)
Jan 16, 2014 1450 1456 1444 1451 0 -8.03(-0.55%)
Jan 15, 2014 1443 1463 1440 1459 0 +16.04(+1.11%)
Jan 14, 2014 1435 1448 1430 1443 0 +16.92(+1.19%)
Jan 13, 2014 1437 1444 1421 1426 0 -19.97(-1.38%)
Jan 10, 2014 1443 1450 1431 1446 0 +19.25(+1.35%)
Jan 09, 2014 1425 1432 1414 1427 0 +11.31(+0.80%)
Jan 08, 2014 1403 1423 1395 1415 0 +14.23(+1.02%)
Jan 07, 2014 1397 1404 1392 1401 0 +18.14(+1.31%)
Jan 06, 2014 1386 1393 1378 1383 0 +20.80(+1.53%)
Jan 03, 2014 1362 1368 1357 1362 0 +1.01(+0.07%)
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.