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 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%)
Jan 02, 2014 1371 1376 1355 1361 0 -14.23(-1.03%)
Dec 31, 2013 1375 1375 1375 0 +2.37(+0.17%)
Dec 30, 2013 1368 1379 1362 1373 0 +2.34(+0.17%)
Dec 27, 2013 1366 1376 1362 1371 0 +3.32(+0.24%)
Dec 26, 2013 1362 1375 1360 1367 0 +3.65(+0.27%)
Dec 24, 2013 1364 1364 1364 0 -17.22(-1.25%)
Dec 23, 2013 1369 1383 1366 1381 0 +9.61(+0.70%)
Dec 20, 2013 1363 1374 1359 1371 0 +12.32(+0.91%)
Dec 19, 2013 1356 1364 1350 1359 0 -0.71(-0.05%)
Dec 18, 2013 1340 1361 1334 1360 0 +25.56(+1.92%)
Dec 17, 2013 1329 1340 1326 1334 0 -0.60(-0.04%)
Dec 16, 2013 1332 1342 1324 1335 0 +21.04(+1.60%)
Dec 13, 2013 1316 1320 1309 1314 0 -8.11(-0.61%)
Dec 12, 2013 1328 1330 1317 1322 0 -10.17(-0.76%)
Dec 11, 2013 1352 1354 1328 1332 0 -2.89(-0.22%)
Dec 10, 2013 1333 1345 1330 1335 0 -14.39(-1.07%)
Dec 09, 2013 1354 1358 1343 1349 0 -9.80(-0.72%)
Dec 06, 2013 1350 1362 1347 1359 0 +33.70(+2.54%)
Dec 05, 2013 1334 1339 1320 1325 0 -11.33(-0.85%)
Dec 04, 2013 1331 1344 1322 1337 0 -15.87(-1.17%)
Dec 03, 2013 1356 1362 1347 1352 0 -10.52(-0.77%)
Dec 02, 2013 1367 1374 1357 1363 0 -4.03(-0.29%)
Nov 29, 2013 1371 1377 1365 1367 0 -5.40(-0.39%)
Nov 27, 2013 1372 1372 1372 0 +32.67(+2.44%)
Nov 26, 2013 1340 1347 1332 1340 0 +0.85(+0.06%)
Nov 25, 2013 1350 1353 1336 1339 0 -2.18(-0.16%)
Nov 22, 2013 1339 1348 1331 1341 0 +6.29(+0.47%)
Nov 21, 2013 1329 1342 1322 1335 0 +11.60(+0.88%)
Nov 20, 2013 1330 1338 1317 1323 0 -0.42(-0.03%)
Nov 19, 2013 1330 1334 1321 1324 0 -11.32(-0.85%)
Nov 18, 2013 1343 1351 1330 1335 0 -2.70(-0.20%)
Nov 15, 2013 1337 1341 1329 1338 0 +0.06(+0.00%)
Nov 14, 2013 1322 1342 1314 1338 0 +55.52(+4.33%)
Nov 12, 2013 1283 1292 1272 1282 0 +5.22(+0.41%)
Nov 11, 2013 1275 1282 1271 1277 0 -6.11(-0.48%)
Nov 08, 2013 1276 1288 1269 1283 0 -0.54(-0.04%)
Nov 07, 2013 1309 1314 1281 1283 0 -27.21(-2.08%)
Nov 06, 2013 1314 1319 1306 1311 0 +13.15(+1.01%)
Nov 05, 2013 1299 1333 1287 1298 0 -24.20(-1.83%)
Nov 04, 2013 1319 1327 1308 1322 0 +9.67(+0.74%)
Nov 01, 2013 1312 1322 1304 1312 0 +2.00(+0.15%)
Oct 31, 2013 1311 1331 1278 1310 0 -7.00(-0.53%)
Oct 30, 2013 1318 1329 1308 1317 0 +4.37(+0.33%)
Oct 29, 2013 1310 1319 1307 1313 0 +8.99(+0.69%)
Oct 28, 2013 1301 1309 1296 1304 0 +1.71(+0.13%)
Oct 25, 2013 1301 1307 1296 1302 0 -3.47(-0.27%)
Oct 24, 2013 1301 1313 1299 1305 0 +1.99(+0.15%)
Oct 23, 2013 1305 1310 1293 1303 0 -12.50(-0.95%)
Oct 22, 2013 1312 1321 1307 1316 0 +10.74(+0.82%)
Oct 21, 2013 1308 1311 1299 1305 0 +25.14(+1.96%)
Oct 18, 2013 1276 1287 1268 1280 0 +3.79(+0.30%)
Oct 17, 2013 1261 1277 1258 1276 0 +2.61(+0.20%)
Oct 16, 2013 1265 1275 1263 1274 0 +6.47(+0.51%)
Oct 15, 2013 1270 1277 1263 1267 0 -4.73(-0.37%)
Oct 14, 2013 1264 1278 1259 1272 0 -2.24(-0.18%)
Oct 11, 2013 1261 1275 1258 1274 0 +27.89(+2.24%)
Oct 10, 2013 1237 1248 1232 1246 0 +6.68(+0.54%)
Oct 09, 2013 1237 1245 1226 1240 0 +7.61(+0.62%)
Oct 08, 2013 1245 1250 1228 1232 0 -19.54(-1.56%)
Oct 07, 2013 1248 1262 1244 1252 0 -19.28(-1.52%)
Oct 04, 2013 1258 1274 1256 1271 0 -0.84(-0.07%)
Oct 03, 2013 1279 1283 1264 1272 0 -13.64(-1.06%)
Oct 02, 2013 1280 1287 1273 1285 0 -8.03(-0.62%)
Oct 01, 2013 1289 1299 1285 1293 0 +4.87(+0.38%)
Sep 27, 2013 1291 1296 1282 1288 0 -5.06(-0.39%)
Sep 26, 2013 1292 1302 1286 1294 0 +5.56(+0.43%)
Sep 25, 2013 1291 1295 1282 1288 0 -6.39(-0.49%)
Sep 24, 2013 1291 1301 1287 1294 0 +6.07(+0.47%)
Sep 23, 2013 1296 1298 1279 1288 0 -2.90(-0.22%)
Sep 20, 2013 1295 1302 1286 1291 0 -1.64(-0.13%)
Sep 19, 2013 1298 1306 1287 1293 0 -13.58(-1.04%)
Sep 18, 2013 1280 1310 1272 1306 0 +21.46(+1.67%)
Sep 17, 2013 1272 1288 1271 1285 0 +0.62(+0.05%)
Sep 16, 2013 1286 1290 1280 1284 0 +10.52(+0.83%)
Sep 13, 2013 1276 1284 1263 1274 0 +2.98(+0.23%)
Sep 12, 2013 1275 1282 1267 1271 0 -13.71(-1.07%)
Sep 11, 2013 1279 1288 1273 1285 0 -13.39(-1.03%)
Sep 10, 2013 1295 1304 1290 1298 0 +9.09(+0.71%)
Sep 09, 2013 1269 1291 1270 1289 0 +22.96(+1.81%)
Sep 06, 2013 1265 1272 1251 1266 0 +4.97(+0.39%)
Sep 05, 2013 1254 1266 1252 1261 0 +2.28(+0.18%)
Sep 04, 2013 1238 1261 1238 1259 0 +25.96(+2.11%)
Sep 03, 2013 1234 1245 1228 1233 0 +22.65(+1.87%)
Aug 30, 2013 1210 1210 1210 0 -13.69(-1.12%)
Aug 29, 2013 1213 1229 1213 1224 0 +6.24(+0.51%)
Aug 28, 2013 1206 1222 1203 1217 0 -0.02(-0.00%)
Aug 27, 2013 1221 1231 1213 1217 0 -7.15(-0.58%)
Aug 26, 2013 1226 1231 1220 1225 0 -8.38(-0.68%)
Aug 23, 2013 1225 1237 1223 1233 0 +14.35(+1.18%)
Aug 22, 2013 1211 1223 1193 1219 0 +11.58(+0.96%)
Aug 21, 2013 1212 1217 1200 1207 0 -10.54(-0.87%)
Aug 20, 2013 1212 1221 1208 1218 0 -2.22(-0.18%)
Aug 19, 2013 1223 1232 1217 1220 0 -0.21(-0.02%)
Aug 16, 2013 1221 1229 1216 1220 0 -0.29(-0.02%)
Aug 15, 2013 1217 1228 1207 1220 0 -18.73(-1.51%)
Aug 14, 2013 1241 1247 1235 1239 0 -4.49(-0.36%)
Aug 13, 2013 1238 1247 1230 1244 0 +9.39(+0.76%)
Aug 12, 2013 1234 1244 1224 1234 0 -3.12(-0.25%)
Aug 09, 2013 1234 1247 1226 1237 0 +6.59(+0.54%)
Aug 08, 2013 1220 1236 1211 1231 0 +5.79(+0.47%)
Aug 07, 2013 1231 1236 1221 1225 0 -19.20(-1.54%)
Aug 06, 2013 1253 1262 1236 1244 0 -18.36(-1.45%)
Aug 05, 2013 1259 1267 1252 1262 0 -1.78(-0.14%)
Aug 02, 2013 1254 1269 1251 1264 0 -10.74(-0.84%)
Aug 01, 2013 1272 1286 1262 1275 0 +34.97(+2.82%)
Jul 31, 2013 1222 1254 1214 1240 0 +6.06(+0.49%)
Jul 30, 2013 1239 1248 1229 1234 0 +9.75(+0.80%)
Jul 29, 2013 1230 1237 1218 1224 0 -17.77(-1.43%)
Jul 26, 2013 1238 1245 1230 1242 0 -8.89(-0.71%)
Jul 25, 2013 1246 1256 1234 1251 0 -11.64(-0.92%)
Jul 24, 2013 1263 1270 1255 1263 0 +8.36(+0.67%)
Jul 23, 2013 1262 1266 1248 1254 0 +6.79(+0.54%)
Jul 22, 2013 1249 1258 1236 1247 0 +17.20(+1.40%)
Jul 19, 2013 1222 1233 1218 1230 0 +6.31(+0.52%)
Jul 18, 2013 1225 1230 1218 1224 0 +2.26(+0.19%)
Jul 17, 2013 1220 1228 1213 1222 0 +17.33(+1.44%)
Jul 16, 2013 1203 1213 1196 1204 0 +1.31(+0.11%)
Jul 15, 2013 1197 1206 1195 1203 0 +8.23(+0.69%)
Jul 12, 2013 1185 1195 1182 1195 0 +4.06(+0.34%)
Jul 11, 2013 1182 1193 1177 1191 0 +25.75(+2.21%)
Jul 10, 2013 1160 1173 1158 1165 0 +4.07(+0.35%)
Jul 09, 2013 1169 1171 1159 1161 0 +10.25(+0.89%)
Jul 08, 2013 1157 1162 1148 1151 0 -6.67(-0.58%)
Jul 05, 2013 1166 1170 1143 1157 0 +13.71(+1.20%)
Jul 03, 2013 1144 1144 1144 0 -6.53(-0.57%)
Jul 02, 2013 1155 1167 1146 1150 0 +8.54(+0.75%)
Jul 01, 2013 1143 1151 1133 1142 0 +10.16(+0.90%)
Jun 28, 2013 1130 1140 1120 1131 0 +22.97(+2.07%)
Jun 26, 2013 1102 1112 1097 1108 0 +23.51(+2.17%)
Jun 25, 2013 1075 1087 1069 1085 0 +17.85(+1.67%)
Jun 24, 2013 1069 1077 1054 1067 0 -30.62(-2.79%)
Jun 21, 2013 1102 1108 1080 1098 0 +4.65(+0.43%)
Jun 20, 2013 1114 1116 1088 1093 0 -29.04(-2.59%)
Jun 19, 2013 1147 1151 1122 1122 0 -32.82(-2.84%)
Jun 18, 2013 1155 1161 1148 1155 0 +18.40(+1.62%)
Jun 17, 2013 1138 1155 1130 1136 0 +39.21(+3.57%)
Jun 14, 2013 1110 1118 1093 1097 0 -41.81(-3.67%)
Jun 13, 2013 1120 1142 1110 1139 0 +30.74(+2.77%)
Jun 12, 2013 1127 1129 1105 1108 0 +3.72(+0.34%)
Jun 11, 2013 1112 1119 1097 1105 0 -13.11(-1.17%)
Jun 10, 2013 1121 1127 1107 1118 0 +13.90(+1.26%)
Jun 07, 2013 1094 1112 1082 1104 0 +11.48(+1.05%)
Jun 06, 2013 1085 1095 1075 1092 0 +10.10(+0.93%)
Jun 05, 2013 1100 1105 1080 1082 0 -31.92(-2.86%)
Jun 04, 2013 1122 1129 1104 1114 0 +8.28(+0.75%)
Jun 03, 2013 1098 1112 1082 1106 0 -7.80(-0.70%)
May 31, 2013 1122 1130 1111 1114 0 -40.94(-3.55%)
May 30, 2013 1134 1174 1133 1155 0 +15.90(+1.40%)
May 29, 2013 1134 1143 1128 1139 0 -20.04(-1.73%)
May 28, 2013 1167 1174 1155 1159 0 -15.75(-1.34%)
May 24, 2013 1175 1175 1175 0 -13.06(-1.10%)
May 23, 2013 1152 1191 1147 1188 0 -23.62(-1.95%)
May 22, 2013 1241 1259 1209 1211 0 -15.92(-1.30%)
May 21, 2013 1188 1234 1179 1227 0 +49.42(+4.20%)
May 20, 2013 1177 1188 1170 1178 0 +16.47(+1.42%)
May 17, 2013 1146 1164 1144 1161 0 +8.96(+0.78%)
May 16, 2013 1155 1167 1150 1152 0 -14.67(-1.26%)
May 15, 2013 1162 1172 1157 1167 0 +71.97(+6.57%)
May 13, 2013 1088 1105 1078 1095 0 +26.94(+2.52%)
May 10, 2013 1058 1071 1053 1068 0 +22.69(+2.17%)
May 09, 2013 1040 1056 1030 1045 0 +0.07(+0.01%)
May 08, 2013 1039 1050 1036 1045 0 +14.53(+1.41%)
May 07, 2013 1032 1037 1024 1031 0 -13.90(-1.33%)
May 06, 2013 1041 1049 1037 1045 0 -1.67(-0.16%)
May 03, 2013 1036 1050 1025 1046 0 +21.03(+2.05%)
May 02, 2013 1016 1032 1013 1025 0 +21.67(+2.16%)
May 01, 2013 1009 1012 998.89 1004 0 -9.37(-0.92%)
Apr 30, 2013 1009 1016 1006 1013 0 +176.08(+21.04%)
Apr 29, 2013 613.18 840.34 834.27 836.90 0 -3.01(-0.36%)
Apr 26, 2013 840.55 850.57 836.16 839.92 0 -10.01(-1.18%)
Apr 25, 2013 847.85 858.51 844.11 849.93 0 +12.48(+1.49%)
Apr 24, 2013 834.24 840.25 832.68 837.45 0 +3.53(+0.42%)
Apr 23, 2013 828.36 838.51 824.60 833.91 0 +6.04(+0.73%)
Apr 22, 2013 828.93 832.96 819.51 827.87 0 -18.66(-2.20%)
Apr 19, 2013 845.56 853.36 839.30 846.54 0 +9.57(+1.14%)
Apr 18, 2013 845.06 847.04 832.39 836.97 0 -5.65(-0.67%)
Apr 17, 2013 852.48 854.90 836.16 842.62 0 -25.53(-2.94%)
Apr 16, 2013 866.51 870.07 860.01 868.14 0 +12.84(+1.50%)
Apr 15, 2013 868.18 870.88 852.17 855.31 0 -13.09(-1.51%)
Apr 12, 2013 865.85 872.39 860.43 868.39 0 -15.88(-1.80%)
Apr 11, 2013 879.75 889.55 874.66 884.27 0 +15.67(+1.80%)
Apr 10, 2013 858.86 873.57 857.61 868.61 0 +19.46(+2.29%)
Apr 09, 2013 844.56 853.35 839.33 849.15 0 +4.39(+0.52%)
Apr 08, 2013 839.40 846.22 836.64 844.75 0 +8.12(+0.97%)
Apr 05, 2013 827.74 838.50 822.11 836.64 0 -17.41(-2.04%)
Apr 04, 2013 851.29 859.96 845.20 854.05 0 +16.77(+2.00%)
Apr 03, 2013 850.38 853.46 832.18 837.28 0 -17.38(-2.03%)
Apr 02, 2013 857.07 865.55 846.02 854.66 0 +7.38(+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.