Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

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 (%)
Aug 31, 2012 2164 2164 2164 0 +13.73(+0.64%)
Aug 30, 2012 2152 2172 2137 2150 0 -20.54(-0.95%)
Aug 29, 2012 2177 2190 2154 2171 0 +0.60(+0.03%)
Aug 27, 2012 2177 2191 2157 2170 0 -1.08(-0.05%)
Aug 24, 2012 2157 2184 2148 2171 0 +9.64(+0.45%)
Aug 23, 2012 2159 2177 2146 2162 0 -6.85(-0.32%)
Aug 22, 2012 2177 2201 2150 2168 0 -16.08(-0.74%)
Aug 21, 2012 2202 2217 2178 2185 0 -13.59(-0.62%)
Aug 20, 2012 2208 2212 2180 2198 0 -8.95(-0.41%)
Aug 17, 2012 2195 2213 2178 2207 0 +16.32(+0.74%)
Aug 16, 2012 2157 2199 2149 2191 0 +30.93(+1.43%)
Aug 15, 2012 2142 2169 2139 2160 0 +15.97(+0.74%)
Aug 14, 2012 2157 2171 2136 2144 0 +1.15(+0.05%)
Aug 13, 2012 2134 2147 2112 2143 0 +1.27(+0.06%)
Aug 11, 2012 2133 2147 2106 2141 0 +0.00(+0.00%)
Aug 10, 2012 2133 2147 2106 2141 0 -16.81(-0.78%)
Aug 09, 2012 2138 2172 2126 2158 0 +12.32(+0.57%)
Aug 08, 2012 2147 2159 2116 2146 0 -32.53(-1.49%)
Aug 07, 2012 2162 2198 2154 2178 0 +32.82(+1.53%)
Aug 06, 2012 2131 2164 2119 2146 0 +19.70(+0.93%)
Aug 03, 2012 2102 2136 2085 2126 0 +62.12(+3.01%)
Aug 02, 2012 2067 2099 2039 2064 0 -13.10(-0.63%)
Aug 01, 2012 2105 2117 2069 2077 0 -22.30(-1.06%)
Jul 31, 2012 2114 2133 2088 2099 0 -20.39(-0.96%)
Jul 30, 2012 2116 2140 2098 2120 0 -3.13(-0.15%)
Jul 27, 2012 2074 2131 2066 2123 0 +60.77(+2.95%)
Jul 26, 2012 2054 2103 2028 2062 0 +37.69(+1.86%)
Jul 25, 2012 2019 2054 1993 2024 0 -6.40(-0.32%)
Jul 24, 2012 2072 2087 2003 2031 0 -47.36(-2.28%)
Jul 23, 2012 2049 2091 2025 2078 0 -14.18(-0.68%)
Jul 20, 2012 2099 2112 2074 2092 0 -21.50(-1.02%)
Jul 19, 2012 2109 2149 2074 2114 0 -14.60(-0.69%)
Jul 18, 2012 1995 2139 1993 2128 0 +135.67(+6.81%)
Jul 17, 2012 1998 2015 1971 1993 0 +0.14(+0.01%)
Jul 16, 2012 2012 2021 1973 1992 0 -27.10(-1.34%)
Jul 14, 2012 1984 2026 1980 2020 0 +0.00(+0.00%)
Jul 13, 2012 1984 2026 1980 2020 0 +35.49(+1.79%)
Jul 12, 2012 1940 2000 1923 1984 0 +23.85(+1.22%)
Jul 11, 2012 2002 2011 1944 1960 0 -40.15(-2.01%)
Jul 10, 2012 2045 2062 1987 2000 0 -35.94(-1.76%)
Jul 09, 2012 2033 2051 2005 2036 0 -3.79(-0.19%)
Jul 06, 2012 2059 2077 2030 2040 0 -46.12(-2.21%)
Jul 05, 2012 2082 2101 2062 2086 0 -1.14(-0.05%)
Jul 03, 2012 2087 2087 2087 0 +47.66(+2.34%)
Jul 02, 2012 2031 2053 2001 2040 0 +26.41(+1.31%)
Jun 30, 2012 1976 2025 1967 2013 0 -1.13(-0.06%)
Jun 29, 2012 1976 2025 1967 2014 0 +69.69(+3.58%)
Jun 28, 2012 1942 1967 1914 1945 0 -13.94(-0.71%)
Jun 27, 2012 1928 1974 1923 1959 0 +14.90(+0.77%)
Jun 26, 2012 1943 1960 1918 1944 0 +2.11(+0.11%)
Jun 25, 2012 1970 1975 1925 1942 0 -49.68(-2.49%)
Jun 22, 2012 1972 2001 1960 1991 0 +26.43(+1.35%)
Jun 21, 2012 2044 2051 1956 1965 0 -74.47(-3.65%)
Jun 20, 2012 2030 2056 2008 2039 0 +12.78(+0.63%)
Jun 19, 2012 1984 2036 1982 2027 0 +56.51(+2.87%)
Jun 18, 2012 1936 1976 1926 1970 0 +14.18(+0.72%)
Jun 15, 2012 1936 1968 1928 1956 0 +21.36(+1.10%)
Jun 14, 2012 1939 1957 1915 1935 0 -1.64(-0.08%)
Jun 13, 2012 1977 1984 1924 1936 0 -41.13(-2.08%)
Jun 12, 2012 1963 1986 1943 1977 0 +19.17(+0.98%)
Jun 11, 2012 2031 2044 1954 1958 0 -67.14(-3.32%)
Jun 08, 2012 2002 2030 1988 2025 0 +30.46(+1.53%)
Jun 07, 2012 2006 2031 1984 1995 0 +11.79(+0.59%)
Jun 06, 2012 1949 1997 1943 1983 0 +47.46(+2.45%)
Jun 05, 2012 1942 1967 1881 1936 0 -29.77(-1.51%)
Jun 04, 2012 1988 1999 1943 1965 0 -17.05(-0.86%)
Jun 02, 2012 1997 2015 1977 1982 0 +0.00(+0.00%)
Jun 01, 2012 1997 2015 1977 1982 0 -60.77(-2.97%)
May 31, 2012 2064 2072 2009 2043 0 -22.70(-1.10%)
May 30, 2012 2074 2082 2048 2066 0 -21.29(-1.02%)
May 29, 2012 2066 2093 2060 2087 0 +34.61(+1.69%)
May 25, 2012 2053 2053 2053 0 -8.45(-0.41%)
May 24, 2012 2066 2084 2043 2061 0 -1.79(-0.09%)
May 23, 2012 2030 2070 2013 2063 0 +12.61(+0.62%)
May 22, 2012 2033 2066 2015 2050 0 +24.34(+1.20%)
May 21, 2012 1992 2035 1982 2026 0 +41.62(+2.10%)
May 18, 2012 2020 2032 1978 1984 0 -28.94(-1.44%)
May 17, 2012 2069 2074 2007 2013 0 -53.91(-2.61%)
May 16, 2012 2104 2114 2065 2067 0 -25.39(-1.21%)
May 15, 2012 2101 2118 2079 2092 0 -1.57(-0.07%)
May 14, 2012 2116 2131 2080 2094 0 -42.14(-1.97%)
May 11, 2012 2169 2191 2129 2136 0 -45.58(-2.09%)
May 10, 2012 2204 2214 2172 2182 0 -3.30(-0.15%)
May 09, 2012 2162 2202 2143 2185 0 -12.08(-0.55%)
May 08, 2012 2188 2206 2152 2197 0 -6.15(-0.28%)
May 07, 2012 2186 2225 2172 2203 0 +5.68(+0.26%)
May 04, 2012 2209 2229 2183 2198 0 -36.17(-1.62%)
May 03, 2012 2278 2289 2223 2234 0 -39.06(-1.72%)
May 02, 2012 2233 2283 2218 2273 0 +17.71(+0.79%)
May 01, 2012 2250 2296 2230 2255 0 -28.33(-1.24%)
Apr 30, 2012 2311 2325 2275 2283 0 -44.59(-1.92%)
Apr 27, 2012 2314 2342 2294 2328 0 +17.10(+0.74%)
Apr 26, 2012 2277 2319 2261 2311 0 +39.88(+1.76%)
Apr 25, 2012 2261 2293 2241 2271 0 +25.52(+1.14%)
Apr 24, 2012 2278 2293 2210 2246 0 -33.83(-1.48%)
Apr 23, 2012 2312 2322 2261 2279 0 -58.40(-2.50%)
Apr 20, 2012 2307 2357 2295 2338 0 +42.69(+1.86%)
Apr 19, 2012 2322 2340 2277 2295 0 -29.30(-1.26%)
Apr 18, 2012 2313 2344 2292 2324 0 +4.92(+0.21%)
Apr 17, 2012 2286 2334 2277 2320 0 +20.45(+0.89%)
Apr 16, 2012 2299 2329 2279 2299 0 +7.18(+0.31%)
Apr 13, 2012 2285 2317 2268 2292 0 -18.68(-0.81%)
Apr 12, 2012 2267 2327 2259 2311 0 +37.33(+1.64%)
Apr 11, 2012 2281 2295 2245 2273 0 +37.23(+1.67%)
Apr 10, 2012 2277 2292 2228 2236 0 -50.12(-2.19%)
Apr 09, 2012 2289 2302 2267 2286 0 -38.70(-1.66%)
Apr 05, 2012 2324 2345 2313 2325 0 -8.78(-0.38%)
Apr 04, 2012 2338 2344 2312 2334 0 -25.92(-1.10%)
Apr 03, 2012 2362 2377 2333 2360 0 -4.03(-0.17%)
Apr 02, 2012 2340 2377 2318 2364 0 +20.09(+0.86%)
Mar 30, 2012 2367 2375 2333 2343 0 -11.72(-0.50%)
Mar 29, 2012 2332 2362 2318 2355 0 +7.02(+0.30%)
Mar 28, 2012 2373 2376 2322 2348 0 -26.75(-1.13%)
Mar 27, 2012 2372 2400 2360 2375 0 +5.24(+0.22%)
Mar 26, 2012 2354 2377 2345 2370 0 +37.75(+1.62%)
Mar 23, 2012 2317 2339 2288 2332 0 +11.63(+0.50%)
Mar 22, 2012 2323 2333 2295 2320 0 -18.99(-0.81%)
Mar 21, 2012 2333 2356 2318 2339 0 +10.31(+0.44%)
Mar 20, 2012 2318 2341 2297 2329 0 -4.03(-0.17%)
Mar 19, 2012 2337 2355 2317 2333 0 -1.50(-0.06%)
Mar 16, 2012 2353 2361 2328 2334 0 -21.17(-0.90%)
Mar 15, 2012 2344 2363 2322 2356 0 +12.22(+0.52%)
Mar 14, 2012 2349 2369 2328 2343 0 -7.73(-0.33%)
Mar 13, 2012 2326 2353 2314 2351 0 +38.44(+1.66%)
Mar 12, 2012 2311 2328 2291 2313 0 +5.83(+0.25%)
Mar 09, 2012 2276 2323 2269 2307 0 +36.27(+1.60%)
Mar 08, 2012 2263 2287 2251 2271 0 +27.39(+1.22%)
Mar 07, 2012 2232 2258 2223 2243 0 +21.65(+0.97%)
Mar 06, 2012 2240 2250 2210 2222 0 -46.18(-2.04%)
Mar 05, 2012 2269 2284 2248 2268 0 -6.17(-0.27%)
Mar 02, 2012 2276 2296 2258 2274 0 -4.10(-0.18%)
Mar 01, 2012 2274 2299 2262 2278 0 +8.69(+0.38%)
Feb 29, 2012 2281 2302 2260 2269 0 -8.44(-0.37%)
Feb 28, 2012 2286 2309 2260 2278 0 -10.32(-0.45%)
Feb 27, 2012 2263 2302 2242 2288 0 +3.91(+0.17%)
Feb 24, 2012 2282 2298 2263 2284 0 +7.10(+0.31%)
Feb 23, 2012 2258 2285 2240 2277 0 +15.80(+0.70%)
Feb 22, 2012 2267 2287 2250 2261 0 -19.31(-0.85%)
Feb 21, 2012 2298 2312 2267 2281 0 -11.23(-0.49%)
Feb 17, 2012 2292 2292 2292 0 -5.09(-0.22%)
Feb 16, 2012 2283 2307 2267 2297 0 +11.10(+0.49%)
Feb 15, 2012 2297 2318 2275 2286 0 -3.59(-0.16%)
Feb 14, 2012 2284 2302 2265 2289 0 -3.57(-0.16%)
Feb 13, 2012 2261 2310 2244 2293 0 +52.39(+2.34%)
Feb 10, 2012 2247 2260 2223 2241 0 -30.38(-1.34%)
Feb 09, 2012 2269 2281 2245 2271 0 +2.77(+0.12%)
Feb 08, 2012 2268 2281 2251 2268 0 +6.07(+0.27%)
Feb 07, 2012 2272 2288 2246 2262 0 -19.34(-0.85%)
Feb 06, 2012 2276 2295 2267 2281 0 -9.63(-0.42%)
Feb 03, 2012 2254 2306 2248 2291 0 +62.41(+2.80%)
Feb 02, 2012 2228 2255 2205 2229 0 +0.78(+0.04%)
Feb 01, 2012 2200 2239 2189 2228 0 +46.03(+2.11%)
Jan 31, 2012 2212 2227 2169 2182 0 -18.71(-0.85%)
Jan 30, 2012 2189 2211 2165 2201 0 -6.45(-0.29%)
Jan 27, 2012 2175 2223 2171 2207 0 +19.67(+0.90%)
Jan 26, 2012 2202 2222 2166 2187 0 -3.52(-0.16%)
Jan 25, 2012 2185 2214 2137 2191 0 -28.29(-1.27%)
Jan 24, 2012 2198 2235 2192 2219 0 +5.28(+0.24%)
Jan 23, 2012 2206 2235 2190 2214 0 +5.45(+0.25%)
Jan 20, 2012 2213 2232 2197 2208 0 -9.97(-0.45%)
Jan 19, 2012 2211 2232 2190 2218 0 +10.90(+0.49%)
Jan 18, 2012 2138 2217 2130 2208 0 +62.48(+2.91%)
Jan 17, 2012 2136 2165 2128 2145 0 +24.73(+1.17%)
Jan 13, 2012 2120 2120 2120 0 -3.65(-0.17%)
Jan 12, 2012 2122 2139 2107 2124 0 +11.01(+0.52%)
Jan 11, 2012 2097 2128 2089 2113 0 +9.21(+0.44%)
Jan 10, 2012 2110 2122 2086 2104 0 +19.26(+0.92%)
Jan 09, 2012 2073 2098 2062 2084 0 +12.99(+0.63%)
Jan 06, 2012 2063 2084 2043 2072 0 +4.73(+0.23%)
Jan 05, 2012 2031 2071 2008 2067 0 +20.06(+0.98%)
Jan 04, 2012 2031 2063 2017 2047 0 +7.54(+0.37%)
Dec 30, 2011 2054 2062 2036 2039 0 -18.19(-0.88%)
Dec 29, 2011 2042 2070 2034 2057 0 +19.03(+0.93%)
Dec 28, 2011 2075 2078 2025 2038 0 -37.61(-1.81%)
Dec 27, 2011 2052 2090 2041 2076 0 +19.64(+0.96%)
Dec 23, 2011 2056 2056 2056 0 +46.59(+2.32%)
Dec 21, 2011 2002 2016 1971 2010 0 +3.40(+0.17%)
Dec 20, 2011 1958 2012 1953 2006 0 +77.81(+4.03%)
Dec 19, 2011 1942 1966 1915 1928 0 -1.75(-0.09%)
Dec 16, 2011 1932 1960 1913 1930 0 +16.20(+0.85%)
Dec 15, 2011 1927 1937 1900 1914 0 +10.79(+0.57%)
Dec 14, 2011 1936 1944 1892 1903 0 -40.10(-2.06%)
Dec 13, 2011 1996 2013 1929 1943 0 -39.14(-1.97%)
Dec 12, 2011 1983 1996 1959 1982 0 -31.58(-1.57%)
Dec 09, 2011 1981 2025 1975 2014 0 +38.16(+1.93%)
Dec 08, 2011 2004 2019 1968 1976 0 -46.43(-2.30%)
Dec 07, 2011 2006 2033 1981 2022 0 +1.99(+0.10%)
Dec 06, 2011 2030 2043 2007 2020 0 -8.88(-0.44%)
Dec 05, 2011 2040 2057 2008 2029 0 +24.69(+1.23%)
Dec 02, 2011 2011 2044 1985 2005 0 +18.52(+0.93%)
Dec 01, 2011 1994 2021 1976 1986 0 -12.51(-0.63%)
Nov 30, 2011 1945 2007 1921 1999 0 +114.31(+6.07%)
Nov 29, 2011 1889 1907 1869 1884 0 +0.09(+0.00%)
Nov 28, 2011 1867 1898 1857 1884 0 +74.80(+4.13%)
Nov 25, 2011 1804 1839 1795 1809 0 +0.70(+0.04%)
Nov 23, 2011 1809 1809 1809 0 -63.68(-3.40%)
Nov 22, 2011 1886 1904 1862 1872 0 -16.23(-0.86%)
Nov 21, 2011 1888 1912 1870 1889 0 -39.96(-2.07%)
Nov 18, 2011 1934 1950 1913 1929 0 +3.56(+0.18%)
Nov 17, 2011 1949 1959 1906 1925 0 -30.03(-1.54%)
Nov 16, 2011 1949 1986 1935 1955 0 -20.98(-1.06%)
Nov 15, 2011 1933 1987 1922 1976 0 +32.32(+1.66%)
Nov 14, 2011 1957 1969 1925 1944 0 -20.10(-1.02%)
Nov 11, 2011 1936 1977 1929 1964 0 +51.33(+2.68%)
Nov 10, 2011 1910 1930 1888 1912 0 +28.64(+1.52%)
Nov 09, 2011 1932 1951 1875 1884 0 -101.75(-5.12%)
Nov 08, 2011 1958 1994 1930 1986 0 +37.18(+1.91%)
Nov 07, 2011 1952 1961 1904 1948 0 -7.42(-0.38%)
Nov 04, 2011 1945 1971 1925 1956 0 -8.19(-0.42%)
Nov 03, 2011 1923 1973 1900 1964 0 +63.51(+3.34%)
Nov 02, 2011 1890 1917 1871 1900 0 +38.64(+2.08%)
Nov 01, 2011 1845 1906 1830 1862 0 -47.17(-2.47%)
Oct 31, 2011 1911 1959 1900 1909 0 -33.16(-1.71%)
Oct 28, 2011 1965 1982 1919 1942 0 -18.13(-0.92%)
Oct 27, 2011 1960 1999 1935 1960 0 +67.94(+3.59%)
Oct 26, 2011 1896 1921 1854 1892 0 +47.84(+2.59%)
Oct 25, 2011 1871 1896 1821 1844 0 -25.65(-1.37%)
Oct 24, 2011 1826 1884 1820 1870 0 +49.17(+2.70%)
Oct 21, 2011 1793 1828 1774 1821 0 +48.89(+2.76%)
Oct 20, 2011 1765 1789 1734 1772 0 +10.64(+0.60%)
Oct 19, 2011 1801 1812 1754 1761 0 -42.53(-2.36%)
Oct 18, 2011 1743 1818 1716 1804 0 +68.82(+3.97%)
Oct 17, 2011 1770 1777 1722 1735 0 -44.95(-2.53%)
Oct 14, 2011 1770 1802 1752 1780 0 +35.76(+2.05%)
Oct 13, 2011 1743 1759 1713 1744 0 -13.64(-0.78%)
Oct 12, 2011 1719 1784 1716 1758 0 +49.92(+2.92%)
Oct 11, 2011 1706 1735 1682 1708 0 -18.11(-1.05%)
Oct 10, 2011 1704 1732 1690 1726 0 +62.69(+3.77%)
Oct 07, 2011 1676 1701 1646 1663 0 -2.58(-0.15%)
Oct 06, 2011 1649 1673 1642 1666 0 +18.02(+1.09%)
Oct 05, 2011 1606 1660 1586 1648 0 +42.01(+2.62%)
Oct 04, 2011 1514 1608 1505 1606 0 +74.78(+4.88%)
Oct 03, 2011 1575 1599 1524 1531 0 -67.09(-4.20%)
Sep 30, 2011 1628 1651 1596 1598 0 -57.23(-3.46%)
Sep 29, 2011 1696 1708 1617 1656 0 -4.57(-0.28%)
Sep 28, 2011 1716 1738 1653 1660 0 -58.75(-3.42%)
Sep 27, 2011 1726 1766 1700 1719 0 +37.36(+2.22%)
Sep 26, 2011 1655 1690 1615 1682 0 +37.14(+2.26%)
Sep 23, 2011 1618 1661 1610 1644 0 +13.56(+0.83%)
Sep 22, 2011 1638 1665 1599 1631 0 -62.24(-3.68%)
Sep 21, 2011 1743 1763 1692 1693 0 -48.57(-2.79%)
Sep 20, 2011 1767 1793 1734 1742 0 -21.14(-1.20%)
Sep 19, 2011 1733 1775 1720 1763 0 -12.96(-0.73%)
Sep 16, 2011 1802 1816 1757 1776 0 -6.10(-0.34%)
Sep 15, 2011 1768 1794 1743 1782 0 +32.69(+1.87%)
Sep 14, 2011 1716 1774 1687 1749 0 +49.54(+2.91%)
Sep 13, 2011 1662 1714 1653 1700 0 +41.41(+2.50%)
Sep 12, 2011 1612 1664 1607 1658 0 +20.36(+1.24%)
Sep 09, 2011 1670 1687 1617 1638 0 -49.79(-2.95%)
Sep 08, 2011 1697 1724 1677 1688 0 -22.69(-1.33%)
Sep 07, 2011 1673 1717 1665 1710 0 +65.69(+3.99%)
Sep 06, 2011 1603 1651 1590 1645 0 -9.00(-0.54%)
Sep 02, 2011 1654 1654 1654 0 -51.62(-3.03%)
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.