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 29, 2019 1826 1831 1815 1828 0 -0.19(-0.01%)
Mar 28, 2019 1837 1840 1812 1828 0 -7.15(-0.39%)
Mar 27, 2019 1847 1853 1816 1835 0 -4.18(-0.23%)
Mar 26, 2019 1837 1854 1819 1839 0 +27.44(+1.51%)
Mar 25, 2019 1807 1820 1800 1812 0 +10.90(+0.61%)
Mar 22, 2019 1820 1823 1798 1801 0 -61.68(-3.31%)
Mar 21, 2019 1834 1866 1833 1862 0 +19.52(+1.06%)
Mar 20, 2019 1859 1866 1831 1843 0 -53.38(-2.81%)
Mar 19, 2019 1915 1919 1893 1896 0 -12.48(-0.65%)
Mar 18, 2019 1903 1926 1891 1909 0 -7.09(-0.37%)
Mar 15, 2019 1911 1924 1906 1916 0 +15.06(+0.79%)
Mar 14, 2019 1902 1905 1893 1901 0 -15.51(-0.81%)
Mar 13, 2019 1911 1924 1905 1916 0 +10.94(+0.57%)
Mar 12, 2019 1902 1914 1898 1905 0 +6.99(+0.37%)
Mar 11, 2019 1881 1904 1872 1898 0 +10.56(+0.56%)
Mar 08, 2019 1866 1890 1863 1888 0 -9.97(-0.53%)
Mar 07, 2019 1926 1927 1892 1898 0 -49.08(-2.52%)
Mar 06, 2019 1953 1958 1944 1947 0 -10.27(-0.52%)
Mar 05, 2019 1953 1964 1947 1957 0 +7.05(+0.36%)
Mar 04, 2019 1962 1966 1936 1950 0 -4.36(-0.22%)
Mar 01, 2019 1951 1960 1946 1954 0 +2.42(+0.12%)
Feb 28, 2019 1957 1961 1945 1952 0 -9.78(-0.50%)
Feb 27, 2019 1965 1968 1952 1962 0 -1.51(-0.08%)
Feb 26, 2019 1960 1970 1955 1963 0 -5.11(-0.26%)
Feb 25, 2019 1973 1981 1966 1968 0 +16.17(+0.83%)
Feb 22, 2019 1951 1961 1946 1952 0 +10.04(+0.52%)
Feb 21, 2019 1949 1954 1936 1942 0 +13.64(+0.71%)
Feb 20, 2019 1939 1945 1921 1929 0 +14.25(+0.74%)
Feb 19, 2019 1911 1922 1905 1914 0 +3.41(+0.18%)
Feb 15, 2019 1902 1917 1899 1911 0 +22.53(+1.19%)
Feb 14, 2019 1886 1899 1880 1888 0 -0.98(-0.05%)
Feb 13, 2019 1877 1898 1873 1889 0 +21.59(+1.16%)
Feb 12, 2019 1862 1876 1854 1868 0 +10.99(+0.59%)
Feb 11, 2019 1851 1861 1845 1857 0 +4.60(+0.25%)
Feb 08, 2019 1847 1861 1828 1852 0 +23.02(+1.26%)
Feb 07, 2019 1831 1839 1814 1829 0 -41.54(-2.22%)
Feb 06, 2019 1877 1882 1862 1871 0 -27.67(-1.46%)
Feb 05, 2019 1904 1909 1893 1898 0 +2.48(+0.13%)
Feb 04, 2019 1883 1906 1878 1896 0 -18.09(-0.95%)
Feb 01, 2019 1990 1998 1886 1914 0 -97.70(-4.86%)
Jan 31, 2019 1997 2022 1986 2012 0 +39.85(+2.02%)
Jan 30, 2019 1953 1978 1938 1972 0 +22.87(+1.17%)
Jan 29, 2019 1959 1964 1943 1949 0 +6.10(+0.31%)
Jan 28, 2019 1934 1948 1922 1943 0 -2.95(-0.15%)
Jan 25, 2019 1951 1957 1942 1946 0 +19.80(+1.03%)
Jan 24, 2019 1919 1929 1911 1926 0 +6.26(+0.33%)
Jan 23, 2019 1943 1947 1908 1920 0 +4.47(+0.23%)
Jan 22, 2019 1928 1940 1902 1915 0 -39.53(-2.02%)
Jan 18, 2019 1957 1963 1942 1955 0 +22.55(+1.17%)
Jan 17, 2019 1917 1942 1909 1932 0 -3.12(-0.16%)
Jan 16, 2019 1936 1946 1930 1935 0 +2.41(+0.12%)
Jan 15, 2019 1924 1942 1920 1933 0 +30.59(+1.61%)
Jan 14, 2019 1907 1913 1897 1902 0 -18.24(-0.95%)
Jan 11, 2019 1919 1926 1912 1921 0 -6.45(-0.33%)
Jan 10, 2019 1909 1928 1904 1927 0 -11.25(-0.58%)
Jan 09, 2019 1936 1948 1923 1938 0 +21.87(+1.14%)
Jan 08, 2019 1930 1933 1901 1917 0 +13.10(+0.69%)
Jan 07, 2019 1895 1921 1887 1903 0 +13.85(+0.73%)
Jan 04, 2019 1849 1901 1830 1890 0 +72.78(+4.01%)
Jan 03, 2019 1854 1855 1809 1817 0 -62.38(-3.32%)
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.