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 (%)
Aug 31, 2010 1146 1165 1144 1153 0 -3.87(-0.33%)
Aug 30, 2010 1156 1170 1153 1157 0 -15.52(-1.32%)
Aug 27, 2010 1159 1176 1148 1172 0 +26.87(+2.35%)
Aug 26, 2010 1145 1159 1139 1145 0 -4.05(-0.35%)
Aug 25, 2010 1126 1153 1126 1149 0 +24.25(+2.16%)
Aug 24, 2010 1126 1140 1119 1125 0 -25.72(-2.24%)
Aug 23, 2010 1157 1171 1150 1151 0 -17.92(-1.53%)
Aug 20, 2010 1159 1173 1155 1169 0 -23.40(-1.96%)
Aug 19, 2010 1200 1215 1183 1192 0 -12.25(-1.02%)
Aug 18, 2010 1198 1212 1195 1204 0 -0.55(-0.05%)
Aug 17, 2010 1199 1213 1199 1205 0 +21.12(+1.78%)
Aug 16, 2010 1176 1191 1175 1184 0 -2.17(-0.18%)
Aug 13, 2010 1180 1202 1183 1186 0 -9.76(-0.82%)
Aug 12, 2010 1173 1203 1177 1196 0 +12.56(+1.06%)
Aug 11, 2010 1201 1208 1180 1183 0 -60.21(-4.84%)
Aug 10, 2010 1232 1248 1230 1243 0 -18.56(-1.47%)
Aug 09, 2010 1256 1268 1256 1262 0 +9.22(+0.74%)
Aug 06, 2010 1247 1258 1235 1253 0 +0.80(+0.06%)
Aug 05, 2010 1244 1255 1243 1252 0 -3.04(-0.24%)
Aug 04, 2010 1249 1262 1242 1255 0 -5.84(-0.46%)
Aug 03, 2010 1260 1274 1255 1261 0 -24.55(-1.91%)
Aug 02, 2010 1270 1289 1266 1285 0 +29.52(+2.35%)
Jul 30, 2010 1249 1263 1235 1256 0 +8.24(+0.66%)
Jul 29, 2010 1225 1262 1223 1248 0 +31.22(+2.57%)
Jul 28, 2010 1228 1238 1210 1216 0 -25.07(-2.02%)
Jul 27, 2010 1231 1255 1227 1241 0 +11.87(+0.97%)
Jul 26, 2010 1223 1235 1216 1230 0 -2.43(-0.20%)
Jul 23, 2010 1211 1236 1209 1232 0 +24.98(+2.07%)
Jul 22, 2010 1187 1214 1191 1207 0 +47.84(+4.13%)
Jul 21, 2010 1171 1181 1154 1159 0 -17.89(-1.52%)
Jul 20, 2010 1147 1179 1150 1177 0 -4.15(-0.35%)
Jul 19, 2010 1177 1188 1170 1181 0 -5.62(-0.47%)
Jul 16, 2010 1182 1214 1182 1187 0 -58.39(-4.69%)
Jul 15, 2010 1241 1253 1233 1245 0 -16.96(-1.34%)
Jul 14, 2010 1252 1267 1250 1262 0 +1.69(+0.13%)
Jul 13, 2010 1245 1265 1246 1260 0 +26.83(+2.17%)
Jul 12, 2010 1224 1241 1226 1234 0 +9.14(+0.75%)
Jul 09, 2010 1218 1226 1207 1224 0 +4.26(+0.35%)
Jul 08, 2010 1201 1222 1201 1220 0 +25.82(+2.16%)
Jul 07, 2010 1166 1197 1170 1194 0 +23.26(+1.99%)
Jul 06, 2010 1181 1194 1162 1171 0 +24.65(+2.15%)
Jul 02, 2010 1142 1167 1137 1146 0 -0.99(-0.09%)
Jul 01, 2010 1144 1155 1129 1147 0 -3.76(-0.33%)
Jun 30, 2010 1152 1173 1147 1151 0 -1.46(-0.13%)
Jun 29, 2010 1165 1174 1148 1153 0 -43.68(-3.65%)
Jun 25, 2010 1191 1202 1177 1196 0 +0.29(+0.02%)
Jun 24, 2010 1197 1210 1188 1196 0 -18.81(-1.55%)
Jun 23, 2010 1212 1223 1199 1215 0 +2.33(+0.19%)
Jun 22, 2010 1228 1238 1210 1213 0 -31.87(-2.56%)
Jun 21, 2010 1252 1263 1239 1244 0 +12.74(+1.03%)
Jun 18, 2010 1227 1244 1224 1232 0 -7.29(-0.59%)
Jun 17, 2010 1240 1249 1226 1239 0 -7.27(-0.58%)
Jun 16, 2010 1244 1256 1232 1246 0 -18.29(-1.45%)
Jun 15, 2010 1242 1265 1241 1265 0 +37.90(+3.09%)
Jun 14, 2010 1228 1244 1223 1227 0 +16.68(+1.38%)
Jun 11, 2010 1187 1214 1187 1210 0 +24.38(+2.06%)
Jun 10, 2010 1169 1191 1170 1186 0 +28.98(+2.51%)
Jun 09, 2010 1161 1179 1151 1157 0 -8.56(-0.73%)
Jun 08, 2010 1148 1167 1142 1165 0 +14.83(+1.29%)
Jun 07, 2010 1171 1184 1150 1150 0 -31.07(-2.63%)
Jun 04, 2010 1176 1202 1174 1181 0 -38.81(-3.18%)
Jun 03, 2010 1217 1231 1206 1220 0 +9.11(+0.75%)
Jun 02, 2010 1183 1211 1178 1211 0 +13.46(+1.12%)
Jun 01, 2010 1198 1227 1195 1198 0 -16.92(-1.39%)
May 28, 2010 1215 1215 1215 0 -32.44(-2.60%)
May 27, 2010 1210 1248 1213 1247 0 +61.45(+5.18%)
May 26, 2010 1192 1217 1181 1186 0 -16.50(-1.37%)
May 25, 2010 1163 1206 1159 1202 0 -5.73(-0.47%)
May 24, 2010 1223 1235 1205 1208 0 -35.37(-2.85%)
May 21, 2010 1210 1244 1203 1243 0 +44.01(+3.67%)
May 20, 2010 1191 1222 1192 1199 0 -56.95(-4.53%)
May 19, 2010 1246 1265 1236 1256 0 +17.59(+1.42%)
May 18, 2010 1261 1275 1235 1239 0 -21.51(-1.71%)
May 17, 2010 1249 1267 1229 1260 0 +2.32(+0.18%)
May 14, 2010 1253 1282 1243 1258 0 -21.00(-1.64%)
May 13, 2010 1306 1319 1276 1279 0 -41.92(-3.17%)
May 12, 2010 1304 1331 1306 1321 0 +8.23(+0.63%)
May 11, 2010 1328 1335 1309 1312 0 -21.52(-1.61%)
May 10, 2010 1329 1338 1324 1334 0 +63.88(+5.03%)
May 07, 2010 1291 1304 1244 1270 0 -24.35(-1.88%)
May 06, 2010 1310 1334 1223 1294 0 -12.48(-0.95%)
May 05, 2010 1310 1324 1302 1307 0 -21.66(-1.63%)
May 04, 2010 1349 1355 1317 1329 0 -52.43(-3.80%)
May 03, 2010 1362 1385 1366 1381 0 +13.74(+1.00%)
Apr 30, 2010 1384 1392 1364 1367 0 -34.53(-2.46%)
Apr 29, 2010 1398 1408 1385 1402 0 +15.74(+1.14%)
Apr 28, 2010 1394 1402 1376 1386 0 -13.58(-0.97%)
Apr 27, 2010 1422 1441 1397 1400 0 -28.66(-2.01%)
Apr 26, 2010 1415 1435 1417 1428 0 +14.52(+1.03%)
Apr 23, 2010 1395 1415 1395 1414 0 +1.58(+0.11%)
Apr 22, 2010 1390 1414 1388 1412 0 -9.34(-0.66%)
Apr 21, 2010 1410 1428 1409 1421 0 +3.25(+0.23%)
Apr 20, 2010 1416 1427 1409 1418 0 +6.73(+0.48%)
Apr 19, 2010 1394 1417 1395 1412 0 +15.94(+1.14%)
Apr 16, 2010 1414 1424 1384 1396 0 -36.79(-2.57%)
Apr 15, 2010 1420 1442 1423 1432 0 -10.33(-0.72%)
Apr 14, 2010 1425 1444 1421 1443 0 +17.58(+1.23%)
Apr 13, 2010 1426 1436 1419 1425 0 -0.51(-0.04%)
Apr 12, 2010 1423 1436 1422 1426 0 -2.39(-0.17%)
Apr 09, 2010 1416 1432 1415 1428 0 +10.87(+0.77%)
Apr 08, 2010 1402 1420 1395 1417 0 -3.48(-0.24%)
Apr 07, 2010 1431 1434 1413 1421 0 -20.09(-1.39%)
Apr 06, 2010 1426 1444 1424 1441 0 -18.69(-1.28%)
Apr 05, 2010 1447 1467 1448 1459 0 +13.04(+0.90%)
Apr 01, 2010 1446 1446 1446 0 +12.57(+0.88%)
Mar 31, 2010 1438 1447 1430 1434 0 -13.26(-0.92%)
Mar 30, 2010 1445 1453 1439 1447 0 +3.01(+0.21%)
Mar 29, 2010 1438 1448 1431 1444 0 +0.01(+0.00%)
Mar 26, 2010 1437 1454 1435 1444 0 +14.75(+1.03%)
Mar 25, 2010 1440 1454 1427 1429 0 -14.10(-0.98%)
Mar 24, 2010 1435 1452 1431 1443 0 -34.22(-2.32%)
Mar 23, 2010 1459 1480 1458 1478 0 +32.98(+2.28%)
Mar 22, 2010 1417 1448 1420 1445 0 +10.57(+0.74%)
Mar 19, 2010 1434 1448 1425 1434 0 -0.80(-0.06%)
Mar 18, 2010 1428 1438 1422 1435 0 +3.91(+0.27%)
Mar 17, 2010 1423 1438 1422 1431 0 +15.58(+1.10%)
Mar 16, 2010 1407 1418 1403 1415 0 +5.11(+0.36%)
Mar 15, 2010 1405 1414 1404 1410 0 -11.27(-0.79%)
Mar 12, 2010 1424 1429 1414 1422 0 -0.15(-0.01%)
Mar 11, 2010 1414 1424 1406 1422 0 +6.88(+0.49%)
Mar 10, 2010 1408 1424 1400 1415 0 +17.71(+1.27%)
Mar 09, 2010 1387 1405 1384 1397 0 +16.53(+1.20%)
Mar 08, 2010 1383 1389 1376 1381 0 +7.89(+0.57%)
Mar 05, 2010 1353 1374 1350 1373 0 +43.57(+3.28%)
Mar 04, 2010 1332 1342 1317 1329 0 -12.15(-0.91%)
Mar 03, 2010 1335 1352 1334 1341 0 +4.65(+0.35%)
Mar 02, 2010 1331 1348 1329 1337 0 +2.98(+0.22%)
Mar 01, 2010 1315 1336 1318 1334 0 +31.51(+2.42%)
Feb 26, 2010 1293 1308 1287 1302 0 +0.34(+0.03%)
Feb 25, 2010 1288 1303 1278 1302 0 -16.79(-1.27%)
Feb 24, 2010 1312 1327 1306 1319 0 +1.45(+0.11%)
Feb 23, 2010 1323 1336 1312 1317 0 -17.75(-1.33%)
Feb 22, 2010 1339 1350 1331 1335 0 +10.94(+0.83%)
Feb 19, 2010 1315 1331 1309 1324 0 -14.97(-1.12%)
Feb 18, 2010 1326 1349 1326 1339 0 +7.30(+0.55%)
Feb 17, 2010 1325 1341 1325 1332 0 +10.46(+0.79%)
Feb 16, 2010 1301 1325 1299 1321 0 +5.68(+0.43%)
Feb 12, 2010 1315 1315 1315 0 -10.58(-0.80%)
Feb 11, 2010 1306 1327 1302 1326 0 +14.21(+1.08%)
Feb 10, 2010 1311 1323 1299 1312 0 -8.79(-0.67%)
Feb 09, 2010 1301 1329 1296 1321 0 +31.40(+2.44%)
Feb 08, 2010 1301 1312 1283 1289 0 -47.67(-3.57%)
Feb 05, 2010 1333 1355 1307 1337 0 -11.58(-0.86%)
Feb 04, 2010 1357 1387 1331 1348 0 -52.16(-3.72%)
Feb 03, 2010 1389 1406 1383 1401 0 -9.86(-0.70%)
Feb 02, 2010 1388 1415 1386 1410 0 +33.17(+2.41%)
Feb 01, 2010 1370 1381 1367 1377 0 +32.01(+2.38%)
Jan 29, 2010 1359 1372 1342 1345 0 -21.62(-1.58%)
Jan 28, 2010 1393 1397 1347 1367 0 -6.83(-0.50%)
Jan 27, 2010 1370 1383 1355 1374 0 -3.52(-0.26%)
Jan 26, 2010 1370 1390 1362 1377 0 -28.79(-2.05%)
Jan 25, 2010 1406 1417 1394 1406 0 +50.95(+3.76%)
Jan 22, 2010 1373 1387 1353 1355 0 -15.10(-1.10%)
Jan 21, 2010 1384 1394 1360 1370 0 +21.39(+1.59%)
Jan 20, 2010 1353 1361 1337 1349 0 -40.27(-2.90%)
Jan 19, 2010 1372 1392 1369 1389 0 +0.51(+0.04%)
Jan 15, 2010 1389 1389 1389 0 -16.76(-1.19%)
Jan 14, 2010 1394 1414 1388 1405 0 +39.55(+2.90%)
Jan 13, 2010 1354 1369 1345 1366 0 +41.72(+3.15%)
Jan 12, 2010 1326 1339 1316 1324 0 +22.10(+1.70%)
Jan 11, 2010 1308 1310 1294 1302 0 +8.64(+0.67%)
Jan 08, 2010 1275 1296 1269 1293 0 +23.02(+1.81%)
Jan 07, 2010 1265 1274 1258 1270 0 -3.46(-0.27%)
Jan 06, 2010 1275 1279 1265 1274 0 -9.82(-0.77%)
Jan 05, 2010 1279 1288 1269 1284 0 +1.58(+0.12%)
Jan 04, 2010 1260 1288 1266 1282 0 +42.11(+3.40%)
Dec 31, 2009 1240 1240 1240 0 -12.16(-0.97%)
Dec 30, 2009 1241 1254 1238 1252 0 -8.26(-0.66%)
Dec 29, 2009 1270 1273 1255 1260 0 +3.03(+0.24%)
Dec 28, 2009 1260 1267 1252 1257 0 +1.14(+0.09%)
Dec 24, 2009 1255 1261 1250 1256 0 +7.15(+0.57%)
Dec 23, 2009 1251 1254 1241 1249 0 +7.25(+0.58%)
Dec 22, 2009 1243 1250 1233 1242 0 +14.77(+1.20%)
Dec 21, 2009 1231 1243 1222 1227 0 +4.93(+0.40%)
Dec 18, 2009 1222 1228 1207 1222 0 +1.60(+0.13%)
Dec 17, 2009 1231 1235 1214 1220 0 -20.84(-1.68%)
Dec 16, 2009 1247 1255 1234 1241 0 +1.59(+0.13%)
Dec 15, 2009 1237 1245 1235 1240 0 -13.95(-1.11%)
Dec 14, 2009 1253 1256 1248 1254 0 +11.96(+0.96%)
Dec 11, 2009 1243 1249 1234 1242 0 +24.54(+2.02%)
Dec 10, 2009 1223 1228 1214 1217 0 -2.10(-0.17%)
Dec 09, 2009 1216 1224 1204 1219 0 -1.85(-0.15%)
Dec 08, 2009 1221 1227 1213 1221 0 +4.17(+0.34%)
Dec 07, 2009 1220 1229 1211 1217 0 -11.61(-0.95%)
Dec 04, 2009 1229 1242 1219 1229 0 +23.02(+1.91%)
Dec 03, 2009 1211 1226 1202 1206 0 +26.63(+2.26%)
Dec 02, 2009 1176 1185 1168 1179 0 -3.70(-0.31%)
Dec 01, 2009 1165 1189 1162 1183 0 +41.75(+3.66%)
Nov 30, 2009 1132 1152 1130 1141 0 +7.33(+0.65%)
Nov 27, 2009 1123 1150 1115 1134 0 -32.88(-2.82%)
Nov 25, 2009 1166 1166 1166 0 +26.94(+2.36%)
Nov 24, 2009 1146 1151 1134 1139 0 -18.21(-1.57%)
Nov 23, 2009 1161 1167 1152 1158 0 +19.38(+1.70%)
Nov 20, 2009 1137 1155 1129 1138 0 +0.02(+0.00%)
Nov 19, 2009 1157 1159 1126 1138 0 -37.68(-3.20%)
Nov 18, 2009 1183 1185 1167 1176 0 -11.75(-0.99%)
Nov 17, 2009 1190 1195 1178 1188 0 -11.65(-0.97%)
Nov 16, 2009 1187 1216 1185 1199 0 +14.98(+1.26%)
Nov 13, 2009 1176 1191 1171 1184 0 +4.90(+0.42%)
Nov 12, 2009 1194 1202 1173 1179 0 -21.09(-1.76%)
Nov 11, 2009 1205 1214 1195 1201 0 +4.60(+0.38%)
Nov 10, 2009 1189 1202 1182 1196 0 -13.23(-1.09%)
Nov 09, 2009 1200 1210 1196 1209 0 +19.86(+1.67%)
Nov 06, 2009 1179 1196 1175 1189 0 +9.89(+0.84%)
Nov 05, 2009 1174 1182 1166 1179 0 +7.68(+0.66%)
Nov 04, 2009 1176 1187 1168 1172 0 -3.97(-0.34%)
Nov 03, 2009 1157 1177 1153 1176 0 +3.08(+0.26%)
Nov 02, 2009 1186 1197 1162 1173 0 -16.30(-1.37%)
Oct 30, 2009 1208 1225 1176 1189 0 -14.33(-1.19%)
Oct 29, 2009 1182 1208 1180 1203 0 +55.23(+4.81%)
Oct 28, 2009 1161 1170 1143 1148 0 -24.44(-2.08%)
Oct 27, 2009 1184 1188 1168 1172 0 -6.25(-0.53%)
Oct 26, 2009 1199 1214 1171 1179 0 -9.01(-0.76%)
Oct 23, 2009 1191 1194 1182 1188 0 -23.46(-1.94%)
Oct 22, 2009 1200 1215 1188 1211 0 +11.85(+0.99%)
Oct 21, 2009 1203 1221 1193 1199 0 -12.46(-1.03%)
Oct 20, 2009 1201 1214 1200 1212 0 -5.03(-0.41%)
Oct 19, 2009 1215 1225 1206 1217 0 +5.97(+0.49%)
Oct 16, 2009 1200 1218 1195 1211 0 -9.76(-0.80%)
Oct 15, 2009 1208 1226 1207 1221 0 +2.95(+0.24%)
Oct 14, 2009 1211 1220 1204 1218 0 +26.23(+2.20%)
Oct 13, 2009 1203 1206 1185 1191 0 -11.68(-0.97%)
Oct 12, 2009 1211 1219 1199 1203 0 +29.15(+2.48%)
Oct 09, 2009 1172 1179 1164 1174 0 +0.25(+0.02%)
Oct 08, 2009 1173 1186 1166 1174 0 +22.37(+1.94%)
Oct 07, 2009 1149 1156 1140 1151 0 +0.35(+0.03%)
Oct 06, 2009 1140 1159 1137 1151 0 +28.74(+2.56%)
Oct 05, 2009 1109 1126 1102 1122 0 +9.52(+0.86%)
Oct 02, 2009 1116 1128 1105 1113 0 -25.51(-2.24%)
Oct 01, 2009 1168 1173 1137 1138 0 -47.49(-4.01%)
Sep 30, 2009 1196 1202 1175 1186 0 -5.75(-0.48%)
Sep 29, 2009 1200 1208 1182 1191 0 -29.74(-2.44%)
Sep 28, 2009 1199 1226 1193 1221 0 +21.61(+1.80%)
Sep 25, 2009 1200 1217 1196 1200 0 -0.62(-0.05%)
Sep 24, 2009 1221 1231 1191 1200 0 +0.44(+0.04%)
Sep 23, 2009 1211 1222 1198 1200 0 -10.85(-0.90%)
Sep 22, 2009 1213 1222 1206 1211 0 +10.75(+0.90%)
Sep 21, 2009 1191 1206 1188 1200 0 -9.23(-0.76%)
Sep 18, 2009 1210 1221 1203 1209 0 +10.38(+0.87%)
Sep 17, 2009 1196 1214 1192 1199 0 +2.74(+0.23%)
Sep 16, 2009 1192 1203 1187 1196 0 +16.97(+1.44%)
Sep 15, 2009 1172 1183 1164 1179 0 -2.99(-0.25%)
Sep 14, 2009 1175 1186 1166 1182 0 -3.59(-0.30%)
Sep 11, 2009 1190 1195 1180 1186 0 +1.07(+0.09%)
Sep 10, 2009 1173 1186 1162 1185 0 +13.89(+1.19%)
Sep 09, 2009 1168 1177 1160 1171 0 +3.56(+0.31%)
Sep 08, 2009 1167 1174 1160 1167 0 +19.37(+1.69%)
Sep 04, 2009 1148 1148 1148 0 +17.00(+1.50%)
Sep 03, 2009 1133 1136 1118 1131 0 -4.24(-0.37%)
Sep 02, 2009 1126 1142 1123 1135 0 +5.74(+0.51%)
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.