Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

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, 2015 2854 2862 2825 2841 0 -24.82(-0.87%)
Mar 30, 2015 2833 2876 2822 2866 0 +49.26(+1.75%)
Mar 27, 2015 2801 2827 2782 2817 0 +10.92(+0.39%)
Mar 26, 2015 2818 2831 2787 2806 0 -23.49(-0.83%)
Mar 25, 2015 2882 2894 2820 2829 0 -41.44(-1.44%)
Mar 24, 2015 2875 2898 2858 2871 0 -3.97(-0.14%)
Mar 23, 2015 2872 2889 2853 2875 0 -6.84(-0.24%)
Mar 20, 2015 2869 2897 2850 2882 0 +25.79(+0.90%)
Mar 19, 2015 2856 2873 2829 2856 0 -15.19(-0.53%)
Mar 18, 2015 2822 2886 2802 2871 0 +43.32(+1.53%)
Mar 17, 2015 2805 2835 2789 2828 0 +4.94(+0.18%)
Mar 16, 2015 2798 2829 2787 2823 0 +35.83(+1.29%)
Mar 13, 2015 2806 2816 2765 2787 0 -24.61(-0.88%)
Mar 12, 2015 2808 2830 2780 2811 0 +13.46(+0.48%)
Mar 11, 2015 2783 2808 2763 2798 0 +16.46(+0.59%)
Mar 10, 2015 2812 2829 2775 2782 0 -55.53(-1.96%)
Mar 09, 2015 2827 2856 2812 2837 0 +2.27(+0.08%)
Mar 06, 2015 2849 2867 2822 2835 0 -34.28(-1.19%)
Mar 05, 2015 2866 2889 2839 2869 0 +2.29(+0.08%)
Mar 04, 2015 2867 2900 2869 2867 0 -30.13(-1.04%)
Mar 03, 2015 2893 2905 2887 2897 0 +10.47(+0.36%)
Mar 02, 2015 2852 2895 2841 2886 0 +33.32(+1.17%)
Feb 27, 2015 2885 2893 2849 2853 0 -36.63(-1.27%)
Feb 26, 2015 2878 2899 2868 2890 0 +9.23(+0.32%)
Feb 25, 2015 2868 2894 2849 2881 0 +8.73(+0.30%)
Feb 24, 2015 2849 2881 2839 2872 0 +19.95(+0.70%)
Feb 23, 2015 2855 2870 2828 2852 0 -18.57(-0.65%)
Feb 20, 2015 2835 2874 2814 2870 0 +25.57(+0.90%)
Feb 19, 2015 2836 2860 2815 2845 0 +4.75(+0.17%)
Feb 18, 2015 2828 2862 2818 2840 0 +10.15(+0.36%)
Feb 17, 2015 2829 2855 2799 2830 0 +2.93(+0.10%)
Feb 13, 2015 2827 2827 2827 2827 0 +21.62(+0.77%)
Feb 12, 2015 2793 2832 2754 2805 0 +9.54(+0.34%)
Feb 11, 2015 2794 2816 2772 2796 0 -4.27(-0.15%)
Feb 10, 2015 2804 2817 2772 2800 0 +8.68(+0.31%)
Feb 09, 2015 2793 2820 2773 2791 0 -13.05(-0.47%)
Feb 06, 2015 2789 2825 2782 2804 0 +15.19(+0.54%)
Feb 05, 2015 2781 2807 2753 2789 0 +17.32(+0.62%)
Feb 04, 2015 2793 2810 2748 2772 0 -45.76(-1.62%)
Feb 03, 2015 2764 2827 2761 2818 0 +61.31(+2.22%)
Feb 02, 2015 2710 2765 2684 2756 0 +39.72(+1.46%)
Jan 30, 2015 2721 2750 2698 2717 0 -25.41(-0.93%)
Jan 29, 2015 2715 2758 2690 2742 0 +31.32(+1.16%)
Jan 28, 2015 2746 2754 2698 2711 0 -13.60(-0.50%)
Jan 27, 2015 2725 2755 2700 2724 0 -48.13(-1.74%)
Jan 26, 2015 2763 2811 2733 2773 0 -43.01(-1.53%)
Jan 23, 2015 2808 2839 2793 2816 0 -1.20(-0.04%)
Jan 22, 2015 2809 2826 2787 2817 0 +34.41(+1.24%)
Jan 21, 2015 2742 2805 2734 2782 0 +28.89(+1.05%)
Jan 20, 2015 2756 2778 2721 2753 0 +5.65(+0.21%)
Jan 16, 2015 2702 2751 2680 2748 0 +36.67(+1.35%)
Jan 15, 2015 2711 2717 2708 2711 0 -49.91(-1.81%)
Jan 14, 2015 2761 2783 2730 2761 0 -27.97(-1.00%)
Jan 13, 2015 2789 2789 2789 2789 0 -11.90(-0.42%)
Jan 12, 2015 2836 2850 2778 2801 0 -34.06(-1.20%)
Jan 09, 2015 2860 2865 2815 2835 0 -28.31(-0.99%)
Jan 08, 2015 2829 2872 2822 2863 0 +56.57(+2.02%)
Jan 07, 2015 2813 2828 2781 2807 0 +6.92(+0.25%)
Jan 06, 2015 2852 2856 2772 2800 0 -49.31(-1.73%)
Jan 05, 2015 2886 2899 2839 2849 0 -55.95(-1.93%)
Jan 02, 2015 2927 2941 2882 2905 0 -7.51(-0.26%)
Dec 31, 2014 2913 2913 2913 2913 0 -26.11(-0.89%)
Dec 30, 2014 2950 2966 2928 2939 0 -21.92(-0.74%)
Dec 29, 2014 2942 2977 2937 2961 0 +13.83(+0.47%)
Dec 26, 2014 2956 2970 2939 2947 0 +3.29(+0.11%)
Dec 24, 2014 2943 2943 2943 2943 0 -2.19(-0.07%)
Dec 23, 2014 2951 2971 2933 2946 0 +9.54(+0.32%)
Dec 22, 2014 2931 2949 2897 2936 0 +6.90(+0.24%)
Dec 19, 2014 2902 2960 2892 2929 0 +31.59(+1.09%)
Dec 18, 2014 2849 2906 2836 2898 0 +82.70(+2.94%)
Dec 17, 2014 2788 2829 2764 2815 0 +28.97(+1.04%)
Dec 16, 2014 2786 2848 2784 2786 0 -8.42(-0.30%)
Dec 15, 2014 2828 2850 2783 2794 0 -21.56(-0.77%)
Dec 12, 2014 2832 2860 2802 2816 0 -26.20(-0.92%)
Dec 11, 2014 2827 2873 2810 2842 0 +25.10(+0.89%)
Dec 10, 2014 2879 2889 2806 2817 0 -72.16(-2.50%)
Dec 09, 2014 2855 2895 2839 2889 0 +4.65(+0.16%)
Dec 08, 2014 2912 2931 2875 2885 0 -38.98(-1.33%)
Dec 05, 2014 2915 2943 2897 2924 0 +15.56(+0.54%)
Dec 04, 2014 2912 2932 2880 2908 0 -1.31(-0.05%)
Dec 03, 2014 2858 2915 2848 2909 0 +54.76(+1.92%)
Dec 02, 2014 2830 2864 2815 2854 0 +17.91(+0.63%)
Dec 01, 2014 2872 2880 2826 2837 0 -45.81(-1.59%)
Nov 28, 2014 2905 2921 2870 2882 0 -19.87(-0.68%)
Nov 26, 2014 2902 2902 2902 2902 0 -14.85(-0.51%)
Nov 25, 2014 2921 2936 2899 2917 0 -1.28(-0.04%)
Nov 24, 2014 2911 2929 2888 2918 0 +14.91(+0.51%)
Nov 21, 2014 2905 2929 2892 2903 0 +25.48(+0.89%)
Nov 20, 2014 2855 2894 2850 2878 0 +7.99(+0.28%)
Nov 19, 2014 2878 2890 2843 2870 0 -10.21(-0.35%)
Nov 18, 2014 2871 2906 2858 2880 0 +12.75(+0.44%)
Nov 17, 2014 2871 2885 2850 2867 0 -10.70(-0.37%)
Nov 14, 2014 2850 2893 2840 2878 0 +25.86(+0.91%)
Nov 13, 2014 2880 2891 2840 2852 0 -44.07(-1.52%)
Nov 12, 2014 2877 2908 2868 2896 0 +6.07(+0.21%)
Nov 11, 2014 2899 2912 2869 2890 0 -9.81(-0.34%)
Nov 10, 2014 2917 2931 2884 2900 0 -31.21(-1.06%)
Nov 07, 2014 2936 2943 2902 2931 0 +1.73(+0.06%)
Nov 06, 2014 2912 2941 2895 2930 0 +17.42(+0.60%)
Nov 05, 2014 2902 2918 2874 2912 0 +34.01(+1.18%)
Nov 04, 2014 2865 2890 2857 2878 0 +8.55(+0.30%)
Nov 03, 2014 2869 2888 2851 2870 0 +0.66(+0.02%)
Oct 31, 2014 2861 2889 2838 2869 0 +54.14(+1.92%)
Oct 30, 2014 2797 2833 2777 2815 0 +10.07(+0.36%)
Oct 28, 2014 2764 2811 2753 2805 0 +54.75(+1.99%)
Oct 27, 2014 2739 2762 2733 2750 0 +4.26(+0.16%)
Oct 24, 2014 2726 2757 2708 2746 0 +23.24(+0.85%)
Oct 23, 2014 2724 2765 2694 2723 0 +20.06(+0.74%)
Oct 21, 2014 2643 2709 2640 2702 0 +71.75(+2.73%)
Oct 20, 2014 2613 2644 2603 2631 0 +4.83(+0.18%)
Oct 17, 2014 2619 2646 2597 2626 0 +38.48(+1.49%)
Oct 16, 2014 2544 2637 2518 2587 0 -34.28(-1.31%)
Oct 15, 2014 2579 2647 2533 2622 0 +11.02(+0.42%)
Oct 14, 2014 2581 2634 2572 2611 0 +40.09(+1.56%)
Oct 13, 2014 2625 2639 2563 2571 0 -57.35(-2.18%)
Oct 10, 2014 2715 2723 2613 2628 0 -103.76(-3.80%)
Oct 09, 2014 2797 2807 2724 2732 0 -71.80(-2.56%)
Oct 08, 2014 2771 2807 2734 2803 0 +34.06(+1.23%)
Oct 07, 2014 2806 2826 2768 2769 0 -57.27(-2.03%)
Oct 06, 2014 2823 2851 2810 2827 0 +10.63(+0.38%)
Oct 03, 2014 2819 2840 2797 2816 0 +15.61(+0.56%)
Oct 02, 2014 2789 2813 2767 2800 0 +13.26(+0.48%)
Oct 01, 2014 2810 2819 2775 2787 0 -26.27(-0.93%)
Sep 30, 2014 2841 2857 2806 2813 0 -25.58(-0.90%)
Sep 29, 2014 2819 2856 2817 2839 0 -7.00(-0.25%)
Sep 26, 2014 2827 2858 2821 2846 0 +22.97(+0.81%)
Sep 25, 2014 2856 2862 2819 2823 0 -84.76(-2.91%)
Sep 19, 2014 2934 2942 2892 2908 0 -16.48(-0.56%)
Sep 18, 2014 2913 2933 2901 2924 0 +18.82(+0.65%)
Sep 17, 2014 2897 2923 2887 2905 0 +17.09(+0.59%)
Sep 16, 2014 2888 2904 2863 2888 0 -7.68(-0.27%)
Sep 15, 2014 2909 2916 2881 2896 0 -11.01(-0.38%)
Sep 12, 2014 2913 2919 2882 2907 0 +5.84(+0.20%)
Sep 11, 2014 2875 2909 2868 2901 0 +17.69(+0.61%)
Sep 10, 2014 2891 2897 2868 2884 0 -4.21(-0.15%)
Sep 09, 2014 2913 2916 2882 2888 0 -23.61(-0.81%)
Sep 08, 2014 2911 2929 2899 2911 0 -6.58(-0.23%)
Sep 05, 2014 2925 2942 2908 2918 0 -22.32(-0.76%)
Sep 04, 2014 2946 2967 2934 2940 0 +3.04(+0.10%)
Sep 03, 2014 2933 2950 2921 2937 0 +10.00(+0.34%)
Sep 02, 2014 2923 2941 2905 2927 0 +12.56(+0.43%)
Aug 29, 2014 2915 2915 2915 0 +12.32(+0.42%)
Aug 28, 2014 2897 2913 2883 2902 0 -9.45(-0.32%)
Aug 27, 2014 2927 2945 2901 2912 0 -17.65(-0.60%)
Aug 26, 2014 2931 2946 2915 2929 0 +2.21(+0.08%)
Aug 25, 2014 2919 2938 2907 2927 0 +20.69(+0.71%)
Aug 22, 2014 2913 2922 2898 2907 0 -10.64(-0.36%)
Aug 21, 2014 2896 2928 2881 2917 0 +22.06(+0.76%)
Aug 20, 2014 2888 2906 2874 2895 0 +4.36(+0.15%)
Aug 19, 2014 2868 2898 2861 2891 0 +26.24(+0.92%)
Aug 18, 2014 2841 2871 2823 2865 0 +41.32(+1.46%)
Aug 15, 2014 2839 2849 2798 2823 0 -5.36(-0.19%)
Aug 14, 2014 2828 2845 2811 2829 0 +6.06(+0.21%)
Aug 13, 2014 2828 2852 2805 2823 0 -0.60(-0.02%)
Aug 12, 2014 2807 2836 2797 2823 0 +15.24(+0.54%)
Aug 11, 2014 2803 2830 2792 2808 0 +23.32(+0.84%)
Aug 08, 2014 2759 2792 2750 2785 0 +29.96(+1.09%)
Aug 07, 2014 2800 2810 2747 2755 0 -37.28(-1.34%)
Aug 06, 2014 2788 2820 2759 2792 0 +2.06(+0.07%)
Aug 05, 2014 2775 2806 2766 2790 0 +0.50(+0.02%)
Aug 04, 2014 2780 2799 2748 2789 0 +13.49(+0.49%)
Aug 01, 2014 2764 2790 2749 2776 0 +2.53(+0.09%)
Jul 31, 2014 2808 2824 2770 2773 0 -120.23(-4.16%)
Jul 23, 2014 2911 2917 2879 2894 0 -17.62(-0.61%)
Jul 22, 2014 2911 2929 2898 2911 0 +17.15(+0.59%)
Jul 21, 2014 2896 2926 2874 2894 0 -10.61(-0.37%)
Jul 18, 2014 2890 2911 2869 2905 0 +20.12(+0.70%)
Jul 17, 2014 2908 2941 2869 2884 0 -38.14(-1.30%)
Jul 16, 2014 2940 2951 2906 2923 0 -4.06(-0.14%)
Jul 15, 2014 2915 2937 2904 2927 0 +8.95(+0.31%)
Jul 14, 2014 2934 2945 2912 2918 0 +4.87(+0.17%)
Jul 11, 2014 2902 2935 2887 2913 0 -30.59(-1.04%)
Jul 10, 2014 2937 2958 2917 2943 0 -29.20(-0.98%)
Jul 09, 2014 2976 2990 2957 2973 0 -7.87(-0.26%)
Jul 08, 2014 2994 3002 2959 2981 0 -20.72(-0.69%)
Jul 07, 2014 3021 3031 2976 3001 0 -35.07(-1.16%)
Jul 03, 2014 3036 3036 3036 0 +42.26(+1.41%)
Jul 02, 2014 3005 3022 2982 2994 0 -17.70(-0.59%)
Jul 01, 2014 3009 3041 2989 3012 0 +12.16(+0.41%)
Jun 30, 2014 2989 3008 2974 3000 0 +10.33(+0.35%)
Jun 27, 2014 2974 3001 2963 2989 0 +4.30(+0.14%)
Jun 26, 2014 2992 3001 2962 2985 0 -5.62(-0.19%)
Jun 25, 2014 2980 3004 2967 2991 0 +6.21(+0.21%)
Jun 24, 2014 3012 3035 2982 2984 0 -34.19(-1.13%)
Jun 23, 2014 3037 3045 3011 3019 0 -13.68(-0.45%)
Jun 20, 2014 3042 3057 3020 3032 0 -3.08(-0.10%)
Jun 19, 2014 3039 3061 3012 3035 0 +0.45(+0.01%)
Jun 18, 2014 3018 3041 2997 3035 0 +14.35(+0.48%)
Jun 17, 2014 3003 3042 2991 3021 0 +8.51(+0.28%)
Jun 16, 2014 3019 3031 2996 3012 0 -12.80(-0.42%)
Jun 13, 2014 3033 3049 3012 3025 0 -4.52(-0.15%)
Jun 12, 2014 3072 3080 3019 3029 0 -69.21(-2.23%)
Jun 11, 2014 3094 3111 3078 3099 0 -7.82(-0.25%)
Jun 10, 2014 3087 3109 3074 3106 0 +26.82(+0.87%)
Jun 06, 2014 3059 3095 3053 3080 0 +25.46(+0.83%)
Jun 05, 2014 3014 3059 2993 3054 0 +39.79(+1.32%)
Jun 04, 2014 3014 3041 3000 3014 0 -3.97(-0.13%)
Jun 03, 2014 2989 3028 2984 3018 0 +18.36(+0.61%)
Jun 02, 2014 2991 3016 2967 3000 0 +11.02(+0.37%)
May 30, 2014 2984 3003 2964 2989 0 +1.22(+0.04%)
May 29, 2014 2980 2999 2958 2988 0 +16.54(+0.56%)
May 28, 2014 2957 2984 2943 2971 0 +15.93(+0.54%)
May 27, 2014 2958 2975 2941 2955 0 +10.00(+0.34%)
May 23, 2014 2945 2945 2945 0 +14.30(+0.49%)
May 22, 2014 2918 2944 2910 2931 0 +13.70(+0.47%)
May 21, 2014 2901 2928 2887 2917 0 +22.49(+0.78%)
May 20, 2014 2942 2947 2880 2895 0 -54.51(-1.85%)
May 19, 2014 2922 2957 2912 2949 0 +23.33(+0.80%)
May 16, 2014 2911 2930 2893 2926 0 +15.28(+0.52%)
May 15, 2014 2914 2931 2871 2911 0 -8.87(-0.30%)
May 14, 2014 2946 2954 2908 2919 0 -24.39(-0.83%)
May 13, 2014 2956 2974 2931 2944 0 -15.47(-0.52%)
May 12, 2014 2908 2966 2907 2959 0 +61.04(+2.11%)
May 09, 2014 2900 2913 2871 2898 0 -9.33(-0.32%)
May 08, 2014 2890 2946 2878 2908 0 +0.93(+0.03%)
May 07, 2014 2899 2916 2872 2907 0 +9.81(+0.34%)
May 06, 2014 2919 2929 2888 2897 0 -30.41(-1.04%)
May 05, 2014 2921 2945 2903 2927 0 -17.96(-0.61%)
May 02, 2014 2950 2981 2937 2945 0 -5.24(-0.18%)
May 01, 2014 2967 2987 2934 2950 0 -11.02(-0.37%)
Apr 30, 2014 2914 2971 2894 2962 0 +42.31(+1.45%)
Apr 29, 2014 2937 2959 2907 2919 0 -1.76(-0.06%)
Apr 28, 2014 2934 2955 2881 2921 0 -0.54(-0.02%)
Apr 25, 2014 2954 2960 2907 2922 0 -49.05(-1.65%)
Apr 24, 2014 2992 3011 2926 2971 0 -47.41(-1.57%)
Apr 23, 2014 3021 3039 3005 3018 0 -10.25(-0.34%)
Apr 22, 2014 3000 3042 2988 3028 0 +35.45(+1.18%)
Apr 21, 2014 2999 3019 2976 2993 0 -8.45(-0.28%)
Apr 17, 2014 3001 3001 3001 0 +30.49(+1.03%)
Apr 16, 2014 2995 3018 2933 2971 0 +11.58(+0.39%)
Apr 15, 2014 2943 2971 2902 2959 0 +27.36(+0.93%)
Apr 14, 2014 2964 2970 2905 2932 0 -13.35(-0.45%)
Apr 11, 2014 2955 3005 2937 2945 0 -45.70(-1.53%)
Apr 10, 2014 3055 3076 2983 2991 0 -61.05(-2.00%)
Apr 09, 2014 3013 3057 3000 3052 0 +56.77(+1.90%)
Apr 08, 2014 2951 3008 2928 2995 0 +42.94(+1.45%)
Apr 07, 2014 3003 3010 2934 2952 0 -61.57(-2.04%)
Apr 04, 2014 3064 3087 3006 3014 0 -29.91(-0.98%)
Apr 03, 2014 3050 3066 3018 3044 0 -0.59(-0.02%)
Apr 02, 2014 3010 3056 2998 3044 0 +36.43(+1.21%)
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.