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, 2019 2219 2232 2186 2206 0 -13.29(-0.60%)
Jul 30, 2019 2198 2231 2192 2220 0 +43.97(+2.02%)
Jul 29, 2019 2164 2188 2146 2176 0 +6.38(+0.29%)
Jul 26, 2019 2164 2184 2159 2169 0 +10.82(+0.50%)
Jul 25, 2019 2159 2168 2147 2159 0 -17.67(-0.81%)
Jul 24, 2019 2173 2190 2165 2176 0 +5.76(+0.27%)
Jul 23, 2019 2167 2178 2155 2170 0 +30.52(+1.43%)
Jul 22, 2019 2135 2155 2127 2140 0 +44.32(+2.11%)
Jul 19, 2019 2116 2118 2094 2096 0 -12.19(-0.58%)
Jul 18, 2019 2091 2111 2085 2108 0 -14.44(-0.68%)
Jul 17, 2019 2136 2138 2116 2122 0 +4.47(+0.21%)
Jul 16, 2019 2120 2134 2107 2118 0 -37.14(-1.72%)
Jul 15, 2019 2159 2169 2150 2155 0 +2.50(+0.12%)
Jul 12, 2019 2150 2163 2143 2152 0 +12.14(+0.57%)
Jul 11, 2019 2140 2146 2130 2140 0 +5.89(+0.28%)
Jul 10, 2019 2144 2156 2130 2134 0 +13.37(+0.63%)
Jul 09, 2019 2120 2131 2100 2121 0 -12.18(-0.57%)
Jul 08, 2019 2137 2142 2123 2133 0 -12.84(-0.60%)
Jul 05, 2019 2129 2150 2117 2146 0 +5.76(+0.27%)
Jul 03, 2019 2126 2144 2122 2140 0 +31.54(+1.50%)
Jul 02, 2019 2098 2111 2094 2109 0 +2.42(+0.11%)
Jul 01, 2019 2102 2114 2083 2106 0 +41.71(+2.02%)
Jun 28, 2019 2082 2086 2056 2065 0 +1.25(+0.06%)
Jun 27, 2019 2058 2069 2048 2063 0 +14.29(+0.70%)
Jun 26, 2019 2058 2064 2035 2049 0 -1.57(-0.08%)
Jun 25, 2019 2056 2070 2050 2051 0 -13.86(-0.67%)
Jun 24, 2019 2075 2081 2062 2064 0 -6.35(-0.31%)
Jun 21, 2019 2070 2083 2051 2071 0 -15.69(-0.75%)
Jun 20, 2019 2091 2097 2067 2087 0 +33.38(+1.63%)
Jun 19, 2019 2044 2059 2035 2053 0 +25.17(+1.24%)
Jun 18, 2019 2029 2038 2020 2028 0 +18.08(+0.90%)
Jun 17, 2019 2007 2032 1997 2010 0 +23.28(+1.17%)
Jun 14, 2019 1979 2001 1967 1987 0 +25.85(+1.32%)
Jun 13, 2019 1956 1970 1950 1961 0 +5.46(+0.28%)
Jun 12, 2019 1952 1963 1944 1955 0 -3.57(-0.18%)
Jun 11, 2019 1970 1975 1953 1959 0 +5.48(+0.28%)
Jun 10, 2019 1951 1962 1939 1953 0 +25.32(+1.31%)
Jun 07, 2019 1911 1938 1911 1928 0 +33.16(+1.75%)
Jun 06, 2019 1898 1905 1885 1895 0 -12.55(-0.66%)
Jun 05, 2019 1927 1928 1896 1907 0 -4.45(-0.23%)
Jun 04, 2019 1891 1914 1880 1912 0 +14.49(+0.76%)
Jun 03, 2019 1903 1918 1887 1897 0 -1.40(-0.07%)
May 31, 2019 1897 1906 1887 1899 0 -25.85(-1.34%)
May 30, 2019 1919 1932 1913 1925 0 +16.38(+0.86%)
May 29, 2019 1916 1918 1901 1908 0 -28.06(-1.45%)
May 28, 2019 1957 1961 1934 1936 0 -4.15(-0.21%)
May 24, 2019 1934 1948 1931 1941 0 +19.77(+1.03%)
May 23, 2019 1921 1930 1911 1921 0 -54.04(-2.74%)
May 22, 2019 1976 1985 1968 1975 0 -12.90(-0.65%)
May 21, 2019 1986 1995 1971 1988 0 -18.08(-0.90%)
May 20, 2019 2010 2025 1997 2006 0 -11.66(-0.58%)
May 17, 2019 2034 2047 2012 2017 0 +0.76(+0.04%)
May 16, 2019 1986 2029 1971 2017 0 +51.16(+2.60%)
May 15, 2019 1944 1969 1934 1966 0 +33.13(+1.71%)
May 14, 2019 1922 1938 1917 1932 0 +17.60(+0.92%)
May 13, 2019 1929 1937 1908 1915 0 -81.45(-4.08%)
May 10, 2019 1978 2003 1958 1996 0 +1.74(+0.09%)
May 09, 2019 1961 2006 1957 1994 0 +10.96(+0.55%)
May 08, 2019 1979 1996 1970 1984 0 -0.52(-0.03%)
May 07, 2019 1999 2005 1975 1984 0 -67.75(-3.30%)
May 06, 2019 2035 2058 2020 2052 0 -27.48(-1.32%)
May 03, 2019 2064 2092 2060 2079 0 +19.72(+0.96%)
May 02, 2019 2047 2072 2039 2060 0 -0.27(-0.01%)
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.