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 29, 2017 2068 2068 2068 2068 0 -7.86(-0.38%)
Dec 28, 2017 2076 2086 2064 2076 0 -3.00(-0.14%)
Dec 27, 2017 2076 2081 2070 2079 0 +2.31(+0.11%)
Dec 26, 2017 2072 2087 2066 2077 0 -13.57(-0.65%)
Dec 22, 2017 2085 2098 2077 2091 0 +10.39(+0.50%)
Dec 21, 2017 2076 2090 2066 2080 0 +4.51(+0.22%)
Dec 20, 2017 2093 2094 2071 2076 0 -22.00(-1.05%)
Dec 19, 2017 2109 2112 2091 2098 0 -20.20(-0.95%)
Dec 18, 2017 2118 2122 2112 2118 0 +29.28(+1.40%)
Dec 15, 2017 2078 2095 2074 2089 0 +15.52(+0.75%)
Dec 14, 2017 2081 2091 2070 2073 0 -4.51(-0.22%)
Dec 13, 2017 2074 2086 2067 2078 0 +11.64(+0.56%)
Dec 12, 2017 2057 2076 2051 2066 0 +9.86(+0.48%)
Dec 11, 2017 2047 2059 2044 2056 0 -16.84(-0.81%)
Dec 08, 2017 2072 2081 2065 2073 0 -1.48(-0.07%)
Dec 07, 2017 2063 2080 2059 2074 0 +18.82(+0.92%)
Dec 06, 2017 2056 2063 2044 2056 0 -24.06(-1.16%)
Dec 05, 2017 2081 2094 2073 2080 0 -4.23(-0.20%)
Dec 04, 2017 2100 2108 2081 2084 0 +0.14(+0.01%)
Dec 01, 2017 2093 2104 2076 2084 0 -49.92(-2.34%)
Nov 30, 2017 2135 2140 2123 2134 0 -10.44(-0.49%)
Nov 29, 2017 2165 2174 2138 2144 0 -30.14(-1.39%)
Nov 28, 2017 2167 2181 2154 2174 0 +3.57(+0.16%)
Nov 27, 2017 2180 2188 2163 2171 0 -5.26(-0.24%)
Nov 24, 2017 2172 2188 2166 2176 0 +15.68(+0.73%)
Nov 22, 2017 2167 2169 2149 2160 0 +2.07(+0.10%)
Nov 21, 2017 2145 2162 2144 2158 0 +11.42(+0.53%)
Nov 20, 2017 2142 2154 2139 2147 0 +21.97(+1.03%)
Nov 17, 2017 2141 2145 2121 2125 0 -4.85(-0.23%)
Nov 16, 2017 2122 2132 2113 2130 0 +28.85(+1.37%)
Nov 15, 2017 2086 2109 2074 2101 0 -26.14(-1.23%)
Nov 14, 2017 2126 2139 2118 2127 0 +1.31(+0.06%)
Nov 13, 2017 2109 2132 2104 2126 0 -12.56(-0.59%)
Nov 10, 2017 2141 2151 2122 2138 0 -4.62(-0.22%)
Nov 09, 2017 2137 2152 2113 2143 0 -48.71(-2.22%)
Nov 08, 2017 2182 2201 2167 2191 0 +36.05(+1.67%)
Nov 07, 2017 2154 2164 2139 2155 0 +6.35(+0.30%)
Nov 06, 2017 2151 2164 2140 2149 0 +10.62(+0.50%)
Nov 03, 2017 2141 2147 2128 2138 0 +1.62(+0.08%)
Nov 02, 2017 2125 2155 2113 2137 0 +3.64(+0.17%)
Nov 01, 2017 2133 2145 2120 2133 0 +20.00(+0.95%)
Oct 31, 2017 2089 2159 2081 2113 0 +116.59(+5.84%)
Oct 30, 2017 1976 2007 1970 1997 0 +15.41(+0.78%)
Oct 27, 2017 1981 1993 1964 1981 0 -11.70(-0.59%)
Oct 26, 2017 1975 1999 1968 1993 0 +40.84(+2.09%)
Oct 25, 2017 1972 1973 1939 1952 0 -13.88(-0.71%)
Oct 24, 2017 1971 1983 1951 1966 0 -16.66(-0.84%)
Oct 23, 2017 1987 2000 1976 1983 0 +12.26(+0.62%)
Oct 20, 2017 1953 1980 1950 1970 0 +6.52(+0.33%)
Oct 19, 2017 1950 1972 1943 1964 0 +4.64(+0.24%)
Oct 18, 2017 1953 1968 1947 1959 0 +21.38(+1.10%)
Oct 17, 2017 1932 1944 1927 1938 0 -4.54(-0.23%)
Oct 16, 2017 1938 1955 1933 1942 0 -2.73(-0.14%)
Oct 13, 2017 1948 1954 1939 1945 0 +7.57(+0.39%)
Oct 12, 2017 1941 1949 1933 1937 0 -19.31(-0.99%)
Oct 11, 2017 1948 1961 1946 1957 0 -0.97(-0.05%)
Oct 10, 2017 1955 1963 1945 1958 0 +7.13(+0.37%)
Oct 09, 2017 1958 1960 1949 1951 0 -0.80(-0.04%)
Oct 06, 2017 1944 1958 1936 1951 0 -2.82(-0.14%)
Oct 05, 2017 1951 1961 1943 1954 0 -23.29(-1.18%)
Oct 04, 2017 1982 1984 1974 1978 0 +0.22(+0.01%)
Oct 03, 2017 1973 1984 1968 1977 0 +5.07(+0.26%)
Oct 02, 2017 1965 1977 1957 1972 0 +14.03(+0.72%)
Sep 29, 2017 1960 1969 1944 1958 0 +24.57(+1.27%)
Sep 28, 2017 1925 1940 1922 1934 0 +6.34(+0.33%)
Sep 27, 2017 1925 1937 1919 1927 0 +0.03(+0.00%)
Sep 26, 2017 1929 1943 1913 1927 0 -24.08(-1.23%)
Sep 25, 2017 1959 1969 1936 1951 0 -22.49(-1.14%)
Sep 22, 2017 1969 1982 1958 1974 0 -3.86(-0.20%)
Sep 21, 2017 1987 1991 1966 1978 0 -15.89(-0.80%)
Sep 20, 2017 1994 2003 1981 1994 0 +10.68(+0.54%)
Sep 19, 2017 1997 1999 1967 1983 0 -10.77(-0.54%)
Sep 18, 2017 1997 2003 1987 1994 0 +2.19(+0.11%)
Sep 15, 2017 1997 2006 1978 1991 0 +5.50(+0.28%)
Sep 14, 2017 1985 1989 1977 1986 0 -22.10(-1.10%)
Sep 13, 2017 2011 2017 1996 2008 0 +3.63(+0.18%)
Sep 12, 2017 2004 2010 1993 2004 0 +20.79(+1.05%)
Sep 11, 2017 1966 1994 1963 1984 0 +20.02(+1.02%)
Sep 08, 2017 1962 1972 1957 1964 0 +13.34(+0.68%)
Sep 07, 2017 1937 1961 1934 1950 0 +22.14(+1.15%)
Sep 06, 2017 1920 1933 1914 1928 0 +9.95(+0.52%)
Sep 05, 2017 1914 1932 1902 1918 0 +4.06(+0.21%)
Sep 01, 2017 1925 1926 1900 1914 0 +0.18(+0.01%)
Aug 31, 2017 1908 1917 1900 1914 0 +15.66(+0.82%)
Aug 30, 2017 1898 1903 1891 1898 0 +7.07(+0.37%)
Aug 29, 2017 1889 1895 1884 1891 0 -2.83(-0.15%)
Aug 28, 2017 1898 1904 1889 1894 0 -1.07(-0.06%)
Aug 25, 2017 1891 1903 1889 1895 0 +12.25(+0.65%)
Aug 24, 2017 1890 1893 1875 1883 0 -11.96(-0.63%)
Aug 23, 2017 1895 1901 1889 1895 0 -0.26(-0.01%)
Aug 22, 2017 1885 1896 1882 1895 0 +14.10(+0.75%)
Aug 21, 2017 1887 1891 1874 1881 0 -4.30(-0.23%)
Aug 18, 2017 1884 1895 1877 1885 0 -10.32(-0.54%)
Aug 17, 2017 1911 1917 1894 1896 0 -16.75(-0.88%)
Aug 16, 2017 1902 1916 1901 1912 0 +19.69(+1.04%)
Aug 15, 2017 1892 1903 1882 1893 0 -2.09(-0.11%)
Aug 14, 2017 1890 1899 1884 1895 0 +12.15(+0.65%)
Aug 11, 2017 1887 1896 1873 1883 0 +0.77(+0.04%)
Aug 10, 2017 1911 1913 1879 1882 0 -43.23(-2.25%)
Aug 09, 2017 1928 1931 1916 1925 0 -19.76(-1.02%)
Aug 08, 2017 1950 1958 1938 1945 0 +2.09(+0.11%)
Aug 07, 2017 1943 1949 1935 1943 0 +0.38(+0.02%)
Aug 04, 2017 1940 1952 1927 1942 0 +0.17(+0.01%)
Aug 03, 2017 1932 1950 1925 1942 0 +10.28(+0.53%)
Aug 02, 2017 1949 1950 1927 1932 0 -20.86(-1.07%)
Aug 01, 2017 1971 1986 1942 1953 0 -16.37(-0.83%)
Jul 31, 2017 1969 1977 1955 1969 0 +14.57(+0.75%)
Jul 28, 2017 1950 1962 1941 1955 0 -1.75(-0.09%)
Jul 27, 2017 1965 1978 1950 1956 0 +7.44(+0.38%)
Jul 26, 2017 1940 1953 1936 1949 0 +16.61(+0.86%)
Jul 25, 2017 1934 1942 1922 1932 0 -2.08(-0.11%)
Jul 24, 2017 1933 1943 1922 1934 0 +20.08(+1.05%)
Jul 21, 2017 1913 1923 1904 1914 0 -1.64(-0.09%)
Jul 20, 2017 1925 1929 1911 1916 0 -2.75(-0.14%)
Jul 19, 2017 1911 1927 1906 1919 0 +7.34(+0.38%)
Jul 18, 2017 1904 1911 1900 1911 0 +2.66(+0.14%)
Jul 17, 2017 1918 1924 1903 1909 0 -4.21(-0.22%)
Jul 14, 2017 1915 1924 1901 1913 0 +16.96(+0.89%)
Jul 13, 2017 1892 1901 1884 1896 0 -0.74(-0.04%)
Jul 12, 2017 1900 1907 1885 1897 0 +30.81(+1.65%)
Jul 11, 2017 1866 1876 1852 1866 0 +26.06(+1.42%)
Jul 10, 2017 1827 1844 1826 1840 0 +13.74(+0.75%)
Jul 07, 2017 1819 1835 1808 1826 0 -1.97(-0.11%)
Jul 06, 2017 1830 1836 1823 1828 0 -21.72(-1.17%)
Jul 05, 2017 1850 1860 1837 1850 0 -13.08(-0.70%)
Jul 03, 2017 1868 1880 1860 1863 0 -0.19(-0.01%)
Jun 30, 2017 1867 1872 1856 1863 0 -1.95(-0.10%)
Jun 29, 2017 1885 1889 1854 1865 0 -35.93(-1.89%)
Jun 28, 2017 1895 1904 1883 1901 0 +8.67(+0.46%)
Jun 27, 2017 1898 1906 1890 1892 0 -3.05(-0.16%)
Jun 26, 2017 1898 1909 1885 1895 0 +8.70(+0.46%)
Jun 23, 2017 1882 1889 1872 1887 0 +7.52(+0.40%)
Jun 22, 2017 1881 1891 1876 1879 0 +2.21(+0.12%)
Jun 21, 2017 1880 1884 1873 1877 0 -1.06(-0.06%)
Jun 20, 2017 1891 1897 1869 1878 0 -19.57(-1.03%)
Jun 19, 2017 1891 1904 1886 1897 0 +62.38(+3.40%)
Jun 16, 2017 1830 1837 1822 1835 0 +11.72(+0.64%)
Jun 15, 2017 1820 1832 1810 1823 0 -14.96(-0.81%)
Jun 14, 2017 1848 1850 1831 1838 0 +2.24(+0.12%)
Jun 13, 2017 1827 1839 1824 1836 0 +8.46(+0.46%)
Jun 12, 2017 1826 1832 1812 1828 0 +3.32(+0.18%)
Jun 09, 2017 1836 1849 1819 1824 0 -30.26(-1.63%)
Jun 08, 2017 1849 1860 1840 1855 0 +9.15(+0.50%)
Jun 07, 2017 1852 1853 1840 1845 0 +0.06(+0.00%)
Jun 06, 2017 1849 1855 1840 1845 0 -3.12(-0.17%)
Jun 05, 2017 1850 1857 1844 1848 0 -1.53(-0.08%)
Jun 02, 2017 1840 1854 1833 1850 0 +32.82(+1.81%)
Jun 01, 2017 1804 1818 1798 1817 0 +21.18(+1.18%)
May 31, 2017 1791 1801 1786 1796 0 +14.95(+0.84%)
May 30, 2017 1778 1790 1772 1781 0 +1.26(+0.07%)
May 26, 2017 1763 1788 1762 1780 0 +3.90(+0.22%)
May 25, 2017 1766 1780 1754 1776 0 +7.68(+0.43%)
May 24, 2017 1753 1769 1751 1768 0 +15.37(+0.88%)
May 23, 2017 1757 1766 1743 1753 0 -3.45(-0.20%)
May 22, 2017 1760 1763 1752 1756 0 -2.02(-0.11%)
May 19, 2017 1747 1763 1741 1758 0 +22.72(+1.31%)
May 18, 2017 1728 1741 1724 1736 0 +3.63(+0.21%)
May 17, 2017 1749 1757 1728 1732 0 -17.54(-1.00%)
May 16, 2017 1752 1755 1743 1750 0 +17.12(+0.99%)
May 15, 2017 1729 1735 1725 1732 0 -7.80(-0.45%)
May 12, 2017 1738 1748 1732 1740 0 -15.75(-0.90%)
May 11, 2017 1747 1763 1742 1756 0 +2.11(+0.12%)
May 10, 2017 1755 1759 1748 1754 0 +3.39(+0.19%)
May 09, 2017 1749 1754 1746 1750 0 +1.00(+0.06%)
May 08, 2017 1750 1755 1744 1749 0 +5.74(+0.33%)
May 05, 2017 1732 1748 1731 1744 0 +10.95(+0.63%)
May 04, 2017 1723 1735 1721 1733 0 +13.81(+0.80%)
May 03, 2017 1718 1724 1709 1719 0 -0.51(-0.03%)
May 02, 2017 1710 1722 1706 1719 0 +6.70(+0.39%)
May 01, 2017 1710 1720 1705 1713 0 +7.18(+0.42%)
Apr 28, 2017 1707 1713 1696 1706 0 +3.00(+0.18%)
Apr 27, 2017 1700 1706 1693 1703 0 +6.99(+0.41%)
Apr 26, 2017 1693 1703 1690 1696 0 -3.93(-0.23%)
Apr 25, 2017 1695 1705 1688 1700 0 +7.55(+0.45%)
Apr 24, 2017 1695 1699 1680 1692 0 +44.01(+2.67%)
Apr 21, 2017 1655 1660 1637 1648 0 +22.58(+1.39%)
Apr 20, 2017 1619 1628 1615 1625 0 +27.93(+1.75%)
Apr 19, 2017 1600 1607 1595 1597 0 +14.17(+0.89%)
Apr 18, 2017 1585 1586 1575 1583 0 -0.14(-0.01%)
Apr 17, 2017 1581 1585 1574 1583 0 +19.43(+1.24%)
Apr 13, 2017 1567 1573 1563 1564 0 -15.46(-0.98%)
Apr 12, 2017 1581 1586 1571 1579 0 -13.79(-0.87%)
Apr 11, 2017 1593 1596 1583 1593 0 +1.41(+0.09%)
Apr 10, 2017 1595 1599 1586 1592 0 -1.18(-0.07%)
Apr 07, 2017 1593 1598 1589 1593 0 +1.14(+0.07%)
Apr 06, 2017 1595 1598 1588 1592 0 -15.62(-0.97%)
Apr 05, 2017 1615 1618 1605 1608 0 -15.11(-0.93%)
Apr 04, 2017 1619 1626 1610 1623 0 +2.49(+0.15%)
Apr 03, 2017 1617 1622 1606 1620 0 -11.06(-0.68%)
Mar 31, 2017 1625 1634 1622 1631 0 +4.89(+0.30%)
Mar 30, 2017 1622 1632 1620 1626 0 +7.69(+0.48%)
Mar 29, 2017 1612 1622 1607 1619 0 +22.95(+1.44%)
Mar 28, 2017 1590 1600 1585 1596 0 +7.44(+0.47%)
Mar 27, 2017 1570 1589 1567 1588 0 +15.37(+0.98%)
Mar 24, 2017 1575 1582 1568 1573 0 +8.33(+0.53%)
Mar 23, 2017 1567 1573 1557 1565 0 -5.15(-0.33%)
Mar 22, 2017 1562 1572 1555 1570 0 +8.92(+0.57%)
Mar 21, 2017 1584 1588 1559 1561 0 -20.00(-1.27%)
Mar 20, 2017 1582 1586 1576 1581 0 +3.29(+0.21%)
Mar 17, 2017 1572 1583 1571 1577 0 +4.63(+0.29%)
Mar 16, 2017 1572 1580 1567 1573 0 +8.69(+0.56%)
Mar 15, 2017 1552 1566 1547 1564 0 +14.57(+0.94%)
Mar 14, 2017 1556 1559 1547 1550 0 -19.04(-1.21%)
Mar 13, 2017 1560 1569 1555 1569 0 +11.03(+0.71%)
Mar 10, 2017 1555 1563 1543 1558 0 +19.90(+1.29%)
Mar 09, 2017 1534 1542 1527 1538 0 +5.07(+0.33%)
Mar 08, 2017 1532 1539 1525 1533 0 -3.15(-0.21%)
Mar 07, 2017 1542 1544 1532 1536 0 -8.12(-0.53%)
Mar 06, 2017 1549 1553 1540 1544 0 -18.48(-1.18%)
Mar 03, 2017 1554 1567 1550 1562 0 +10.12(+0.65%)
Mar 02, 2017 1552 1559 1548 1552 0 -10.14(-0.65%)
Mar 01, 2017 1552 1564 1547 1562 0 +27.98(+1.82%)
Feb 28, 2017 1532 1542 1527 1534 0 +5.27(+0.34%)
Feb 27, 2017 1531 1537 1521 1529 0 -2.83(-0.18%)
Feb 24, 2017 1526 1534 1522 1532 0 -5.21(-0.34%)
Feb 23, 2017 1536 1539 1526 1537 0 -0.17(-0.01%)
Feb 22, 2017 1532 1540 1529 1537 0 +2.00(+0.13%)
Feb 21, 2017 1526 1538 1524 1535 0 +1.50(+0.10%)
Feb 17, 2017 1534 1534 1534 1534 0 +1.58(+0.10%)
Feb 16, 2017 1526 1535 1524 1532 0 -1.56(-0.10%)
Feb 15, 2017 1528 1539 1522 1534 0 +7.67(+0.50%)
Feb 14, 2017 1526 1533 1516 1526 0 -2.84(-0.19%)
Feb 13, 2017 1522 1533 1518 1529 0 +10.58(+0.70%)
Feb 10, 2017 1506 1520 1504 1518 0 +6.82(+0.45%)
Feb 09, 2017 1504 1517 1504 1512 0 -2.92(-0.19%)
Feb 08, 2017 1512 1521 1506 1514 0 -1.02(-0.07%)
Feb 07, 2017 1512 1517 1509 1516 0 -0.95(-0.06%)
Feb 06, 2017 1511 1522 1508 1516 0 +3.57(+0.24%)
Feb 03, 2017 1512 1522 1507 1513 0 -18.01(-1.18%)
Feb 02, 2017 1497 1539 1485 1531 0 +46.82(+3.15%)
Feb 01, 2017 1483 1495 1473 1484 0 -2.30(-0.15%)
Jan 31, 2017 1489 1494 1477 1486 0 +15.76(+1.07%)
Jan 30, 2017 1474 1480 1462 1471 0 -28.33(-1.89%)
Jan 27, 2017 1506 1511 1494 1499 0 -15.06(-0.99%)
Jan 26, 2017 1520 1527 1509 1514 0 +6.21(+0.41%)
Jan 25, 2017 1506 1513 1498 1508 0 +12.65(+0.85%)
Jan 24, 2017 1491 1501 1481 1495 0 -9.05(-0.60%)
Jan 23, 2017 1500 1510 1496 1504 0 +0.52(+0.03%)
Jan 20, 2017 1495 1507 1492 1504 0 +5.71(+0.38%)
Jan 19, 2017 1505 1512 1493 1498 0 -9.98(-0.66%)
Jan 18, 2017 1509 1518 1501 1508 0 -7.54(-0.50%)
Jan 17, 2017 1516 1527 1504 1516 0 -12.02(-0.79%)
Jan 13, 2017 1528 1528 1528 1528 0 +3.88(+0.25%)
Jan 12, 2017 1517 1526 1512 1524 0 +9.40(+0.62%)
Jan 11, 2017 1507 1516 1502 1514 0 +21.38(+1.43%)
Jan 10, 2017 1487 1498 1486 1493 0 +13.54(+0.92%)
Jan 09, 2017 1477 1486 1471 1479 0 +2.22(+0.15%)
Jan 06, 2017 1473 1484 1468 1477 0 +1.21(+0.08%)
Jan 05, 2017 1468 1481 1464 1476 0 +8.42(+0.57%)
Jan 04, 2017 1464 1471 1452 1467 0 +8.28(+0.57%)
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.