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 (%)
Jul 31, 2020 2739 2761 2703 2734 0 -65.35(-2.33%)
Jul 30, 2020 2766 2807 2746 2799 0 -26.34(-0.93%)
Jul 29, 2020 2804 2840 2797 2825 0 +38.64(+1.39%)
Jul 28, 2020 2811 2814 2782 2787 0 -20.11(-0.72%)
Jul 27, 2020 2786 2812 2778 2807 0 +73.12(+2.67%)
Jul 24, 2020 2717 2740 2701 2734 0 -8.97(-0.33%)
Jul 23, 2020 2770 2790 2734 2743 0 -18.12(-0.66%)
Jul 22, 2020 2743 2775 2733 2761 0 +12.45(+0.45%)
Jul 21, 2020 2778 2780 2741 2748 0 -23.12(-0.83%)
Jul 20, 2020 2754 2795 2737 2771 0 +76.46(+2.84%)
Jul 17, 2020 2689 2708 2670 2695 0 -7.43(-0.27%)
Jul 16, 2020 2697 2718 2684 2702 0 -17.59(-0.65%)
Jul 15, 2020 2700 2750 2693 2720 0 +81.17(+3.08%)
Jul 14, 2020 2599 2643 2593 2639 0 +17.75(+0.68%)
Jul 13, 2020 2657 2690 2617 2621 0 +25.71(+0.99%)
Jul 10, 2020 2572 2601 2553 2595 0 +55.53(+2.19%)
Jul 09, 2020 2548 2559 2511 2540 0 +24.48(+0.97%)
Jul 08, 2020 2512 2522 2491 2515 0 +12.06(+0.48%)
Jul 07, 2020 2526 2534 2496 2503 0 -47.65(-1.87%)
Jul 06, 2020 2553 2564 2541 2551 0 +34.33(+1.36%)
Jul 02, 2020 2518 2531 2506 2517 0 +5.78(+0.23%)
Jul 01, 2020 2488 2536 2462 2511 0 +34.15(+1.38%)
Jun 30, 2020 2453 2481 2446 2477 0 +15.76(+0.64%)
Jun 29, 2020 2458 2468 2437 2461 0 -19.26(-0.78%)
Jun 26, 2020 2504 2511 2468 2480 0 -35.82(-1.42%)
Jun 25, 2020 2490 2519 2472 2516 0 +10.57(+0.42%)
Jun 24, 2020 2531 2541 2490 2505 0 -47.73(-1.87%)
Jun 23, 2020 2562 2583 2550 2553 0 +9.36(+0.37%)
Jun 22, 2020 2536 2550 2518 2544 0 +30.26(+1.20%)
Jun 19, 2020 2547 2558 2508 2514 0 -17.90(-0.71%)
Jun 18, 2020 2542 2548 2521 2531 0 -14.25(-0.56%)
Jun 17, 2020 2548 2578 2525 2546 0 +58.07(+2.33%)
Jun 16, 2020 2499 2526 2469 2488 0 +12.55(+0.51%)
Jun 15, 2020 2427 2486 2409 2475 0 +36.44(+1.49%)
Jun 12, 2020 2476 2486 2395 2439 0 +49.91(+2.09%)
Jun 11, 2020 2478 2486 2382 2389 0 -127.85(-5.08%)
Jun 10, 2020 2530 2546 2484 2517 0 +32.44(+1.31%)
Jun 09, 2020 2484 2500 2462 2484 0 -10.47(-0.42%)
Jun 08, 2020 2459 2500 2444 2495 0 +36.77(+1.50%)
Jun 05, 2020 2439 2477 2436 2458 0 +38.05(+1.57%)
Jun 04, 2020 2439 2458 2413 2420 0 -9.72(-0.40%)
Jun 03, 2020 2409 2439 2396 2430 0 +9.63(+0.40%)
Jun 02, 2020 2402 2426 2388 2420 0 +26.75(+1.12%)
Jun 01, 2020 2380 2398 2355 2393 0 +20.23(+0.85%)
May 29, 2020 2370 2382 2338 2373 0 +7.40(+0.31%)
May 28, 2020 2338 2397 2337 2365 0 +50.74(+2.19%)
May 27, 2020 2294 2320 2277 2315 0 +18.00(+0.78%)
May 26, 2020 2313 2333 2291 2297 0 -2.21(-0.10%)
May 22, 2020 2293 2303 2274 2299 0 +9.89(+0.43%)
May 21, 2020 2310 2321 2275 2289 0 -18.56(-0.80%)
May 20, 2020 2304 2329 2295 2308 0 +42.95(+1.90%)
May 19, 2020 2292 2304 2260 2265 0 -14.28(-0.63%)
May 18, 2020 2241 2291 2218 2279 0 +46.14(+2.07%)
May 15, 2020 2233 2260 2208 2233 0 +10.05(+0.45%)
May 14, 2020 2205 2226 2184 2223 0 -4.19(-0.19%)
May 13, 2020 2252 2270 2214 2227 0 -49.42(-2.17%)
May 12, 2020 2303 2320 2274 2276 0 -30.69(-1.33%)
May 11, 2020 2303 2314 2284 2307 0 +7.65(+0.33%)
May 08, 2020 2284 2314 2269 2299 0 +34.55(+1.53%)
May 07, 2020 2260 2276 2246 2265 0 +13.09(+0.58%)
May 06, 2020 2263 2274 2236 2252 0 +1.47(+0.07%)
May 05, 2020 2234 2270 2229 2250 0 +41.36(+1.87%)
May 04, 2020 2215 2226 2185 2209 0 -20.53(-0.92%)
May 01, 2020 2245 2268 2211 2229 0 -57.56(-2.52%)
Apr 30, 2020 2290 2302 2253 2287 0 +3.79(+0.17%)
Apr 29, 2020 2271 2297 2246 2283 0 +37.81(+1.68%)
Apr 28, 2020 2273 2285 2240 2245 0 -4.19(-0.19%)
Apr 27, 2020 2244 2265 2234 2250 0 +23.70(+1.06%)
Apr 24, 2020 2226 2234 2198 2226 0 +33.16(+1.51%)
Apr 23, 2020 2236 2247 2189 2193 0 -20.55(-0.93%)
Apr 22, 2020 2211 2226 2198 2213 0 +24.41(+1.12%)
Apr 21, 2020 2201 2223 2170 2189 0 -48.62(-2.17%)
Apr 20, 2020 2241 2273 2224 2238 0 +2.71(+0.12%)
Apr 17, 2020 2226 2242 2202 2235 0 +61.11(+2.81%)
Apr 16, 2020 2193 2197 2155 2174 0 -6.15(-0.28%)
Apr 15, 2020 2173 2194 2149 2180 0 -11.58(-0.53%)
Apr 14, 2020 2201 2214 2173 2191 0 +43.22(+2.01%)
Apr 13, 2020 2175 2193 2126 2148 0 -51.07(-2.32%)
Apr 09, 2020 2197 2228 2164 2199 0 +15.12(+0.69%)
Apr 08, 2020 2157 2199 2134 2184 0 +37.20(+1.73%)
Apr 07, 2020 2212 2230 2140 2147 0 -8.79(-0.41%)
Apr 06, 2020 2119 2167 2101 2156 0 +106.97(+5.22%)
Apr 03, 2020 2055 2086 2027 2049 0 -45.69(-2.18%)
Apr 02, 2020 2067 2121 2052 2094 0 +52.24(+2.56%)
Apr 01, 2020 2077 2103 2030 2042 0 -80.17(-3.78%)
Mar 31, 2020 2137 2179 2100 2122 0 -39.79(-1.84%)
Mar 30, 2020 2157 2181 2117 2162 0 +48.05(+2.27%)
Mar 27, 2020 2102 2179 2078 2114 0 -33.90(-1.58%)
Mar 26, 2020 2091 2174 2047 2148 0 +101.63(+4.97%)
Mar 25, 2020 2023 2108 1976 2046 0 +54.96(+2.76%)
Mar 24, 2020 1966 2006 1930 1991 0 +136.27(+7.35%)
Mar 23, 2020 1862 1910 1805 1855 0 +2.41(+0.13%)
Mar 20, 2020 1965 1988 1845 1853 0 -94.67(-4.86%)
Mar 19, 2020 1888 1980 1853 1947 0 +38.18(+2.00%)
Mar 18, 2020 1868 1983 1806 1909 0 -12.94(-0.67%)
Mar 17, 2020 1845 1934 1810 1922 0 +107.75(+5.94%)
Mar 16, 2020 1819 1891 1764 1814 0 -182.81(-9.15%)
Mar 13, 2020 1987 2015 1880 1997 0 +102.11(+5.39%)
Mar 12, 2020 1981 2002 1854 1895 0 -190.29(-9.12%)
Mar 11, 2020 2124 2148 2065 2085 0 -103.79(-4.74%)
Mar 10, 2020 2217 2218 2122 2189 0 +72.16(+3.41%)
Mar 09, 2020 2130 2190 2099 2117 0 -176.70(-7.70%)
Mar 06, 2020 2283 2304 2263 2294 0 -24.79(-1.07%)
Mar 05, 2020 2321 2345 2295 2319 0 -60.41(-2.54%)
Mar 04, 2020 2339 2385 2328 2379 0 +64.86(+2.80%)
Mar 03, 2020 2331 2377 2284 2314 0 -42.57(-1.81%)
Mar 02, 2020 2321 2372 2287 2357 0 +57.43(+2.50%)
Feb 28, 2020 2210 2307 2206 2299 0 +24.46(+1.08%)
Feb 27, 2020 2310 2340 2275 2275 0 -98.94(-4.17%)
Feb 26, 2020 2381 2411 2362 2374 0 +3.83(+0.16%)
Feb 25, 2020 2431 2440 2357 2370 0 -48.28(-2.00%)
Feb 24, 2020 2423 2448 2398 2418 0 -85.95(-3.43%)
Feb 21, 2020 2514 2535 2486 2504 0 -19.95(-0.79%)
Feb 20, 2020 2536 2543 2495 2524 0 -18.34(-0.72%)
Feb 19, 2020 2527 2555 2524 2542 0 +14.70(+0.58%)
Feb 18, 2020 2526 2544 2512 2528 0 -52.37(-2.03%)
Feb 14, 2020 2590 2597 2567 2580 0 -22.84(-0.88%)
Feb 13, 2020 2600 2619 2591 2603 0 -38.99(-1.48%)
Feb 12, 2020 2629 2644 2626 2642 0 +11.96(+0.45%)
Feb 11, 2020 2642 2649 2626 2630 0 +7.28(+0.28%)
Feb 10, 2020 2618 2627 2601 2623 0 +14.95(+0.57%)
Feb 07, 2020 2638 2643 2599 2608 0 -46.06(-1.74%)
Feb 06, 2020 2647 2663 2634 2654 0 +34.58(+1.32%)
Feb 05, 2020 2633 2643 2609 2619 0 -52.56(-1.97%)
Feb 04, 2020 2649 2707 2624 2672 0 +103.44(+4.03%)
Feb 03, 2020 2557 2588 2546 2568 0 +37.49(+1.48%)
Jan 31, 2020 2568 2569 2522 2531 0 -45.56(-1.77%)
Jan 30, 2020 2557 2580 2545 2576 0 -16.54(-0.64%)
Jan 29, 2020 2603 2608 2589 2593 0 -18.74(-0.72%)
Jan 28, 2020 2601 2623 2582 2612 0 +6.99(+0.27%)
Jan 27, 2020 2613 2625 2596 2605 0 -37.40(-1.42%)
Jan 24, 2020 2665 2671 2630 2642 0 -11.26(-0.42%)
Jan 23, 2020 2660 2664 2631 2653 0 -1.70(-0.06%)
Jan 22, 2020 2662 2669 2645 2655 0 +18.93(+0.72%)
Jan 21, 2020 2633 2651 2625 2636 0 -20.03(-0.75%)
Jan 17, 2020 2663 2668 2642 2656 0 +4.36(+0.16%)
Jan 16, 2020 2639 2655 2636 2652 0 +32.17(+1.23%)
Jan 15, 2020 2621 2634 2606 2620 0 -12.66(-0.48%)
Jan 14, 2020 2635 2647 2609 2632 0 +29.22(+1.12%)
Jan 13, 2020 2596 2609 2575 2603 0 +21.04(+0.81%)
Jan 10, 2020 2602 2602 2567 2582 0 -9.95(-0.38%)
Jan 09, 2020 2598 2610 2574 2592 0 +25.15(+0.98%)
Jan 08, 2020 2573 2585 2557 2567 0 +4.83(+0.19%)
Jan 07, 2020 2564 2575 2545 2562 0 +26.41(+1.04%)
Jan 06, 2020 2512 2541 2509 2536 0 +21.86(+0.87%)
Jan 03, 2020 2521 2532 2500 2514 0 -32.62(-1.28%)
Jan 02, 2020 2522 2553 2517 2546 0 +35.45(+1.41%)
Dec 31, 2019 2503 2513 2495 2511 0 +6.89(+0.28%)
Dec 30, 2019 2523 2524 2493 2504 0 -5.88(-0.23%)
Dec 27, 2019 2511 2521 2502 2510 0 -0.86(-0.03%)
Dec 26, 2019 2507 2518 2503 2511 0 +8.66(+0.35%)
Dec 24, 2019 2507 2518 2501 2502 0 -6.36(-0.25%)
Dec 23, 2019 2501 2513 2494 2508 0 +7.87(+0.31%)
Dec 20, 2019 2485 2511 2475 2501 0 -0.35(-0.01%)
Dec 19, 2019 2503 2514 2493 2501 0 +1.90(+0.08%)
Dec 18, 2019 2503 2510 2490 2499 0 -5.17(-0.21%)
Dec 17, 2019 2513 2518 2499 2504 0 -1.59(-0.06%)
Dec 16, 2019 2502 2520 2491 2506 0 +13.22(+0.53%)
Dec 13, 2019 2480 2501 2474 2493 0 +8.95(+0.36%)
Dec 12, 2019 2478 2495 2464 2484 0 +5.83(+0.24%)
Dec 11, 2019 2463 2479 2456 2478 0 +11.46(+0.46%)
Dec 10, 2019 2469 2481 2457 2466 0 +8.63(+0.35%)
Dec 09, 2019 2447 2470 2441 2458 0 +19.22(+0.79%)
Dec 06, 2019 2441 2446 2427 2438 0 +12.19(+0.50%)
Dec 05, 2019 2427 2432 2414 2426 0 +1.82(+0.08%)
Dec 04, 2019 2427 2437 2412 2424 0 +26.60(+1.11%)
Dec 03, 2019 2378 2399 2366 2398 0 +31.79(+1.34%)
Dec 02, 2019 2374 2382 2349 2366 0 -15.87(-0.67%)
Nov 29, 2019 2374 2388 2371 2382 0 +8.96(+0.38%)
Nov 27, 2019 2364 2378 2355 2373 0 +15.58(+0.66%)
Nov 26, 2019 2344 2366 2336 2357 0 +36.66(+1.58%)
Nov 25, 2019 2322 2334 2312 2321 0 +11.84(+0.51%)
Nov 22, 2019 2326 2329 2302 2309 0 -12.79(-0.55%)
Nov 21, 2019 2311 2326 2304 2322 0 +1.76(+0.08%)
Nov 20, 2019 2326 2333 2310 2320 0 -8.12(-0.35%)
Nov 19, 2019 2335 2343 2322 2328 0 -5.16(-0.22%)
Nov 18, 2019 2343 2353 2326 2333 0 +4.98(+0.21%)
Nov 15, 2019 2324 2333 2312 2328 0 +19.04(+0.82%)
Nov 14, 2019 2312 2315 2292 2309 0 -7.15(-0.31%)
Nov 13, 2019 2317 2325 2306 2316 0 +3.11(+0.13%)
Nov 12, 2019 2315 2327 2305 2313 0 +1.54(+0.07%)
Nov 11, 2019 2306 2319 2292 2312 0 +27.63(+1.21%)
Nov 08, 2019 2271 2291 2268 2284 0 +5.15(+0.23%)
Nov 07, 2019 2286 2296 2267 2279 0 -3.98(-0.17%)
Nov 06, 2019 2287 2299 2279 2283 0 -14.13(-0.62%)
Nov 05, 2019 2300 2305 2285 2297 0 -3.77(-0.16%)
Nov 04, 2019 2307 2312 2290 2301 0 +6.82(+0.30%)
Nov 01, 2019 2287 2302 2282 2294 0 +41.02(+1.82%)
Oct 31, 2019 2255 2264 2237 2253 0 +1.77(+0.08%)
Oct 30, 2019 2226 2267 2213 2251 0 +45.87(+2.08%)
Oct 29, 2019 2193 2209 2188 2205 0 -2.59(-0.12%)
Oct 28, 2019 2199 2218 2193 2208 0 +5.14(+0.23%)
Oct 25, 2019 2198 2208 2189 2203 0 -1.11(-0.05%)
Oct 24, 2019 2208 2218 2190 2204 0 +5.35(+0.24%)
Oct 23, 2019 2201 2208 2183 2199 0 -2.69(-0.12%)
Oct 22, 2019 2216 2224 2193 2201 0 -13.17(-0.59%)
Oct 21, 2019 2210 2228 2201 2214 0 +8.79(+0.40%)
Oct 18, 2019 2221 2226 2184 2206 0 -21.65(-0.97%)
Oct 17, 2019 2222 2235 2216 2227 0 +26.78(+1.22%)
Oct 16, 2019 2185 2209 2185 2200 0 +6.50(+0.30%)
Oct 15, 2019 2172 2200 2171 2194 0 +24.64(+1.14%)
Oct 14, 2019 2183 2189 2162 2169 0 -5.85(-0.27%)
Oct 11, 2019 2167 2196 2160 2175 0 +39.50(+1.85%)
Oct 10, 2019 2134 2173 2120 2136 0 -73.10(-3.31%)
Oct 09, 2019 2199 2216 2196 2209 0 +28.61(+1.31%)
Oct 08, 2019 2193 2201 2170 2180 0 -31.47(-1.42%)
Oct 07, 2019 2224 2236 2203 2212 0 -13.09(-0.59%)
Oct 04, 2019 2199 2229 2196 2225 0 +29.90(+1.36%)
Oct 03, 2019 2176 2197 2161 2195 0 +33.02(+1.53%)
Oct 02, 2019 2187 2188 2145 2162 0 -43.15(-1.96%)
Oct 01, 2019 2224 2238 2192 2205 0 -34.54(-1.54%)
Sep 30, 2019 2215 2247 2206 2240 0 +16.15(+0.73%)
Sep 27, 2019 2240 2252 2214 2223 0 -58.75(-2.57%)
Sep 26, 2019 2288 2302 2269 2282 0 -34.94(-1.51%)
Sep 25, 2019 2297 2322 2283 2317 0 +52.92(+2.34%)
Sep 24, 2019 2286 2295 2257 2264 0 -4.98(-0.22%)
Sep 23, 2019 2269 2278 2260 2269 0 -3.44(-0.15%)
Sep 20, 2019 2279 2293 2261 2273 0 -13.67(-0.60%)
Sep 19, 2019 2279 2301 2275 2286 0 +9.63(+0.42%)
Sep 18, 2019 2282 2290 2260 2277 0 -20.81(-0.91%)
Sep 17, 2019 2300 2306 2272 2297 0 +10.34(+0.45%)
Sep 16, 2019 2289 2298 2278 2287 0 -13.80(-0.60%)
Sep 13, 2019 2289 2312 2288 2301 0 +7.59(+0.33%)
Sep 12, 2019 2281 2301 2278 2293 0 +13.54(+0.59%)
Sep 11, 2019 2268 2287 2259 2280 0 +29.31(+1.30%)
Sep 10, 2019 2234 2255 2226 2250 0 -4.39(-0.19%)
Sep 09, 2019 2276 2282 2247 2255 0 +2.35(+0.10%)
Sep 06, 2019 2255 2262 2244 2252 0 -1.62(-0.07%)
Sep 05, 2019 2255 2268 2251 2254 0 +20.91(+0.94%)
Sep 04, 2019 2219 2235 2214 2233 0 +33.09(+1.50%)
Sep 03, 2019 2193 2211 2186 2200 0 +8.60(+0.39%)
Aug 30, 2019 2207 2209 2174 2191 0 +5.38(+0.25%)
Aug 29, 2019 2179 2206 2173 2186 0 +29.76(+1.38%)
Aug 28, 2019 2141 2164 2136 2156 0 +9.11(+0.42%)
Aug 27, 2019 2148 2162 2138 2147 0 +2.22(+0.10%)
Aug 26, 2019 2142 2160 2134 2145 0 +41.50(+1.97%)
Aug 23, 2019 2142 2153 2099 2104 0 -37.39(-1.75%)
Aug 22, 2019 2154 2163 2124 2141 0 -41.99(-1.92%)
Aug 21, 2019 2172 2196 2164 2183 0 +30.09(+1.40%)
Aug 20, 2019 2155 2165 2142 2153 0 -1.41(-0.07%)
Aug 19, 2019 2159 2165 2145 2154 0 +6.24(+0.29%)
Aug 16, 2019 2122 2158 2122 2148 0 +24.72(+1.16%)
Aug 15, 2019 2110 2129 2106 2123 0 +20.36(+0.97%)
Aug 14, 2019 2131 2134 2097 2103 0 -72.79(-3.35%)
Aug 13, 2019 2149 2188 2145 2176 0 +23.04(+1.07%)
Aug 12, 2019 2159 2172 2142 2153 0 -16.09(-0.74%)
Aug 09, 2019 2181 2187 2147 2169 0 -10.17(-0.47%)
Aug 08, 2019 2162 2190 2145 2179 0 +27.71(+1.29%)
Aug 07, 2019 2138 2163 2123 2151 0 +13.97(+0.65%)
Aug 06, 2019 2123 2138 2112 2137 0 +32.82(+1.56%)
Aug 05, 2019 2106 2122 2092 2104 0 -54.94(-2.54%)
Aug 02, 2019 2172 2183 2143 2159 0 -35.32(-1.61%)
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.