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, 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%)
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.