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%)
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.