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 30, 2016 1456 1456 1456 1456 0 -1.68(-0.12%)
Dec 29, 2016 1459 1466 1454 1457 0 -5.28(-0.36%)
Dec 28, 2016 1471 1474 1460 1463 0 -6.58(-0.45%)
Dec 27, 2016 1469 1474 1465 1469 0 -6.70(-0.45%)
Dec 23, 2016 1476 1476 1476 1476 0 +4.30(+0.29%)
Dec 22, 2016 1480 1483 1468 1472 0 -1.47(-0.10%)
Dec 21, 2016 1479 1483 1468 1473 0 -10.04(-0.68%)
Dec 20, 2016 1481 1491 1474 1483 0 -3.69(-0.25%)
Dec 19, 2016 1480 1494 1475 1487 0 +10.97(+0.74%)
Dec 16, 2016 1471 1482 1468 1476 0 -16.71(-1.12%)
Dec 15, 2016 1484 1498 1482 1493 0 -0.68(-0.05%)
Dec 14, 2016 1507 1514 1489 1493 0 -18.51(-1.22%)
Dec 13, 2016 1502 1518 1501 1512 0 +14.62(+0.98%)
Dec 12, 2016 1495 1503 1489 1497 0 -10.42(-0.69%)
Dec 09, 2016 1499 1512 1496 1508 0 +4.67(+0.31%)
Dec 08, 2016 1493 1507 1489 1503 0 +8.15(+0.55%)
Dec 07, 2016 1478 1496 1474 1495 0 +29.75(+2.03%)
Dec 06, 2016 1452 1468 1449 1465 0 +13.82(+0.95%)
Dec 05, 2016 1438 1456 1436 1451 0 +15.94(+1.11%)
Dec 02, 2016 1427 1444 1422 1435 0 -2.45(-0.17%)
Dec 01, 2016 1451 1455 1432 1438 0 -13.73(-0.95%)
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%)
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.