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 (%)
May 31, 2012 644.86 650.51 636.69 646.85 0 +7.43(+1.16%)
May 30, 2012 647.26 648.00 637.21 639.42 0 -23.14(-3.49%)
May 29, 2012 659.45 665.16 654.76 662.56 0 +15.19(+2.35%)
May 25, 2012 647.38 647.38 647.38 0 -14.33(-2.17%)
May 24, 2012 664.36 667.43 655.79 661.70 0 -2.23(-0.34%)
May 23, 2012 663.09 667.44 650.74 663.93 0 -18.01(-2.64%)
May 22, 2012 681.17 690.04 677.37 681.93 0 -1.53(-0.22%)
May 21, 2012 673.32 683.98 669.12 683.46 0 +16.72(+2.51%)
May 18, 2012 675.11 677.52 664.59 666.74 0 -9.84(-1.45%)
May 17, 2012 680.71 684.80 674.04 676.58 0 +7.82(+1.17%)
May 16, 2012 675.33 682.15 666.48 668.75 0 -7.95(-1.17%)
May 15, 2012 682.07 687.60 675.08 676.70 0 -11.15(-1.62%)
May 14, 2012 691.30 695.69 685.43 687.86 0 -3.47(-0.50%)
May 11, 2012 690.10 698.61 685.01 691.33 0 -20.78(-2.92%)
May 10, 2012 718.42 723.21 709.81 712.11 0 +3.29(+0.46%)
May 09, 2012 704.64 713.70 699.84 708.82 0 +4.78(+0.68%)
May 08, 2012 705.18 707.57 694.12 704.04 0 -10.87(-1.52%)
May 07, 2012 711.12 718.39 707.13 714.91 0 +3.88(+0.55%)
May 04, 2012 715.43 718.56 704.97 711.03 0 -9.96(-1.38%)
May 03, 2012 730.74 732.61 718.60 720.99 0 -8.50(-1.16%)
May 02, 2012 730.35 733.87 724.37 729.49 0 -24.58(-3.26%)
May 01, 2012 747.11 759.38 745.18 754.07 0 -4.94(-0.65%)
Apr 30, 2012 760.57 764.77 752.83 759.01 0 -2.68(-0.35%)
Apr 27, 2012 763.88 765.98 755.33 761.69 0 -5.37(-0.70%)
Apr 26, 2012 760.23 771.97 758.47 767.06 0 +3.83(+0.50%)
Apr 25, 2012 765.04 767.98 757.88 763.23 0 +1.51(+0.20%)
Apr 24, 2012 756.54 766.77 754.20 761.72 0 +9.43(+1.25%)
Apr 23, 2012 751.91 757.41 745.18 752.29 0 +0.41(+0.06%)
Apr 20, 2012 749.91 757.71 747.14 751.87 0 +5.27(+0.71%)
Apr 19, 2012 753.92 758.16 743.02 746.61 0 -2.87(-0.38%)
Apr 18, 2012 749.54 756.38 741.67 749.47 0 -17.74(-2.31%)
Apr 17, 2012 761.22 770.75 759.16 767.21 0 +10.87(+1.44%)
Apr 16, 2012 763.58 767.79 750.96 756.35 0 +5.21(+0.69%)
Apr 13, 2012 770.49 772.20 749.89 751.13 0 -40.15(-5.07%)
Apr 12, 2012 782.84 795.38 781.99 791.28 0 +10.97(+1.41%)
Apr 11, 2012 781.35 783.95 774.01 780.32 0 +12.66(+1.65%)
Apr 10, 2012 783.99 789.33 764.05 767.66 0 -54.22(-6.60%)
Apr 09, 2012 816.35 825.21 813.14 821.88 0 -5.70(-0.69%)
Apr 05, 2012 822.85 833.53 822.15 827.58 0 +3.76(+0.46%)
Apr 04, 2012 827.49 830.45 816.74 823.82 0 -31.60(-3.69%)
Apr 03, 2012 865.65 868.26 849.90 855.42 0 -15.97(-1.83%)
Apr 02, 2012 861.31 873.39 859.30 871.39 0 -0.62(-0.07%)
Mar 30, 2012 874.37 875.96 864.00 872.02 0 +1.28(+0.15%)
Mar 29, 2012 869.48 874.31 862.81 870.74 0 -8.67(-0.99%)
Mar 28, 2012 886.80 889.26 872.22 879.40 0 +5.16(+0.59%)
Mar 27, 2012 876.79 884.35 871.73 874.25 0 +3.76(+0.43%)
Mar 26, 2012 866.76 871.30 863.18 870.49 0 +15.01(+1.75%)
Mar 23, 2012 853.48 859.82 846.28 855.48 0 -6.29(-0.73%)
Mar 22, 2012 863.40 865.25 856.80 861.77 0 -5.89(-0.68%)
Mar 21, 2012 871.92 874.91 862.35 867.66 0 -22.87(-2.57%)
Mar 20, 2012 887.11 893.89 882.36 890.53 0 -9.24(-1.03%)
Mar 19, 2012 895.76 902.27 892.27 899.77 0 +2.95(+0.33%)
Mar 16, 2012 899.08 903.52 892.77 896.82 0 +9.30(+1.05%)
Mar 15, 2012 882.04 890.71 879.08 887.52 0 +4.01(+0.45%)
Mar 14, 2012 884.21 890.38 878.15 883.51 0 +2.13(+0.24%)
Mar 13, 2012 869.99 882.86 868.69 881.38 0 +17.19(+1.99%)
Mar 12, 2012 865.56 869.92 857.82 864.19 0 -6.53(-0.75%)
Mar 09, 2012 864.46 876.24 861.97 870.72 0 +17.08(+2.00%)
Mar 08, 2012 847.59 855.91 844.77 853.63 0 +10.91(+1.29%)
Mar 07, 2012 839.50 845.10 834.04 842.73 0 +7.59(+0.91%)
Mar 06, 2012 836.46 838.66 829.61 835.14 0 -25.61(-2.98%)
Mar 05, 2012 862.67 866.48 855.98 860.75 0 -18.43(-2.10%)
Mar 02, 2012 884.68 886.93 873.97 879.18 0 -15.93(-1.78%)
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.