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 (%)
Mar 28, 2013 878.38 878.38 878.38 0 -7.53(-0.85%)
Mar 27, 2013 874.83 889.24 872.56 885.91 0 +6.55(+0.75%)
Mar 26, 2013 882.56 886.94 874.66 879.36 0 -6.49(-0.73%)
Mar 25, 2013 893.03 897.05 877.56 885.84 0 -5.10(-0.57%)
Mar 22, 2013 887.16 896.33 885.35 890.94 0 +8.14(+0.92%)
Mar 21, 2013 887.24 891.64 878.31 882.80 0 -17.96(-1.99%)
Mar 20, 2013 891.47 905.47 887.09 900.76 0 +19.87(+2.26%)
Mar 19, 2013 890.83 897.14 871.69 880.89 0 +6.71(+0.77%)
Mar 18, 2013 866.52 881.99 864.34 874.18 0 -4.53(-0.52%)
Mar 15, 2013 881.55 885.52 875.19 878.71 0 +17.51(+2.03%)
Mar 14, 2013 854.88 862.70 853.74 861.20 0 +8.44(+0.99%)
Mar 13, 2013 854.11 858.32 844.99 852.76 0 -1.61(-0.19%)
Mar 12, 2013 852.91 859.23 845.87 854.37 0 +2.30(+0.27%)
Mar 11, 2013 845.87 853.75 842.25 852.07 0 +0.78(+0.09%)
Mar 08, 2013 849.95 855.04 842.39 851.30 0 +4.85(+0.57%)
Mar 07, 2013 846.12 851.49 839.13 846.45 0 -7.03(-0.82%)
Mar 06, 2013 853.27 858.92 847.50 853.47 0 +9.12(+1.08%)
Mar 05, 2013 840.21 848.20 838.36 844.36 0 +14.46(+1.74%)
Mar 04, 2013 821.42 831.28 817.07 829.90 0 +2.51(+0.30%)
Mar 01, 2013 819.79 829.65 814.42 827.39 0 +7.47(+0.91%)
Feb 28, 2013 815.07 826.33 811.90 819.92 0 +4.12(+0.51%)
Feb 27, 2013 805.42 818.84 803.33 815.80 0 +12.25(+1.53%)
Feb 26, 2013 802.69 807.93 796.33 803.54 0 -14.34(-1.75%)
Feb 22, 2013 812.54 819.18 808.14 817.88 0 +11.33(+1.40%)
Feb 21, 2013 810.03 814.72 800.25 806.55 0 -17.48(-2.12%)
Feb 20, 2013 837.03 839.29 823.07 824.03 0 -6.15(-0.74%)
Feb 15, 2013 830.18 830.18 830.18 0 -7.10(-0.85%)
Feb 14, 2013 836.14 841.65 832.63 837.29 0 -10.10(-1.19%)
Feb 13, 2013 847.32 852.65 844.88 847.39 0 -8.91(-1.04%)
Feb 12, 2013 856.32 861.82 851.24 856.30 0 -13.96(-1.60%)
Feb 11, 2013 866.36 873.88 863.13 870.26 0 +3.48(+0.40%)
Feb 08, 2013 861.51 869.84 858.39 866.77 0 -11.52(-1.31%)
Feb 07, 2013 884.02 888.91 865.81 878.29 0 -11.50(-1.29%)
Feb 06, 2013 881.76 892.84 878.39 889.79 0 +12.09(+1.38%)
Feb 04, 2013 885.72 890.48 867.18 877.69 0 +19.04(+2.22%)
Feb 01, 2013 849.72 867.97 846.41 858.65 0 +19.22(+2.29%)
Jan 31, 2013 833.95 843.61 828.19 839.43 0 -7.27(-0.86%)
Jan 30, 2013 845.19 853.29 840.85 846.70 0 +6.04(+0.72%)
Jan 29, 2013 835.42 842.95 832.53 840.66 0 +13.02(+1.57%)
Jan 28, 2013 835.71 837.60 820.65 827.64 0 +3.30(+0.40%)
Jan 25, 2013 822.89 828.54 818.67 824.34 0 +18.65(+2.31%)
Jan 24, 2013 804.79 812.69 800.79 805.69 0 +5.45(+0.68%)
Jan 23, 2013 789.78 803.41 786.64 800.24 0 +4.38(+0.55%)
Jan 22, 2013 793.88 798.89 787.31 795.85 0 +13.71(+1.75%)
Jan 18, 2013 782.14 782.14 782.14 0 +11.52(+1.50%)
Jan 17, 2013 762.03 772.85 758.55 770.62 0 +26.63(+3.58%)
Jan 16, 2013 744.52 752.29 742.75 744.00 0 -4.67(-0.62%)
Jan 15, 2013 746.34 750.46 743.47 748.67 0 +2.29(+0.31%)
Jan 14, 2013 743.84 749.71 741.98 746.37 0 +4.98(+0.67%)
Jan 12, 2013 740.68 743.96 738.52 741.40 0 +0.00(+0.00%)
Jan 11, 2013 740.68 743.96 738.52 741.40 0 +3.45(+0.47%)
Jan 10, 2013 732.85 739.37 730.16 737.95 0 +22.31(+3.12%)
Jan 09, 2013 708.91 718.79 708.55 715.63 0 +4.85(+0.68%)
Jan 08, 2013 712.57 715.17 704.53 710.79 0 -10.39(-1.44%)
Jan 07, 2013 716.74 724.00 714.54 721.18 0 +0.87(+0.12%)
Jan 04, 2013 716.16 723.08 713.54 720.31 0 -8.33(-1.14%)
Jan 03, 2013 730.22 734.36 725.54 728.63 0 -7.50(-1.02%)
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.