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, 2015 1351 1361 1341 1348 0 -5.42(-0.40%)
Aug 28, 2015 1359 1362 1345 1354 0 +4.05(+0.30%)
Aug 27, 2015 1348 1362 1334 1350 0 +20.66(+1.55%)
Aug 26, 2015 1329 1336 1293 1329 0 +59.82(+4.71%)
Aug 25, 2015 1310 1322 1267 1269 0 +7.49(+0.59%)
Aug 24, 2015 1247 1292 1198 1262 0 -49.85(-3.80%)
Aug 21, 2015 1326 1353 1309 1312 0 -37.29(-2.76%)
Aug 20, 2015 1370 1375 1348 1349 0 -54.39(-3.88%)
Aug 19, 2015 1404 1413 1394 1403 0 -14.74(-1.04%)
Aug 18, 2015 1418 1429 1413 1418 0 +1.66(+0.12%)
Aug 17, 2015 1403 1420 1399 1416 0 -3.50(-0.25%)
Aug 14, 2015 1416 1423 1409 1420 0 -0.71(-0.05%)
Aug 13, 2015 1422 1429 1415 1421 0 -2.26(-0.16%)
Aug 12, 2015 1425 1430 1399 1423 0 -26.06(-1.80%)
Aug 11, 2015 1463 1467 1443 1449 0 -10.71(-0.73%)
Aug 10, 2015 1447 1463 1446 1460 0 +15.62(+1.08%)
Aug 07, 2015 1434 1447 1427 1444 0 +16.90(+1.18%)
Aug 06, 2015 1446 1448 1420 1427 0 -18.66(-1.29%)
Aug 05, 2015 1444 1458 1434 1446 0 +6.46(+0.45%)
Aug 04, 2015 1455 1460 1434 1439 0 -20.70(-1.42%)
Aug 03, 2015 1459 1467 1446 1460 0 -3.23(-0.22%)
Jul 31, 2015 1478 1482 1461 1463 0 -10.38(-0.70%)
Jul 30, 2015 1490 1494 1465 1474 0 -26.10(-1.74%)
Jul 29, 2015 1490 1504 1485 1500 0 +2.51(+0.17%)
Jul 28, 2015 1493 1504 1481 1497 0 +12.02(+0.81%)
Jul 27, 2015 1495 1499 1476 1485 0 +2.65(+0.18%)
Jul 24, 2015 1498 1505 1478 1483 0 -11.85(-0.79%)
Jul 23, 2015 1498 1507 1490 1494 0 +12.37(+0.83%)
Jul 22, 2015 1483 1490 1477 1482 0 -8.84(-0.59%)
Jul 21, 2015 1486 1500 1483 1491 0 +6.11(+0.41%)
Jul 20, 2015 1488 1492 1479 1485 0 -0.73(-0.05%)
Jul 17, 2015 1489 1495 1477 1486 0 +1.56(+0.11%)
Jul 16, 2015 1489 1503 1478 1484 0 -7.97(-0.53%)
Jul 15, 2015 1505 1507 1488 1492 0 -21.01(-1.39%)
Jul 14, 2015 1510 1519 1506 1513 0 -5.09(-0.34%)
Jul 13, 2015 1515 1532 1505 1518 0 +18.57(+1.24%)
Jul 10, 2015 1505 1513 1489 1500 0 +40.85(+2.80%)
Jul 09, 2015 1475 1483 1456 1459 0 +23.61(+1.65%)
Jul 08, 2015 1469 1473 1432 1435 0 -61.95(-4.14%)
Jul 07, 2015 1486 1500 1468 1497 0 +3.95(+0.26%)
Jul 06, 2015 1487 1506 1479 1493 0 -26.66(-1.75%)
Jul 02, 2015 1520 1520 1520 1520 0 -11.50(-0.75%)
Jul 01, 2015 1526 1545 1517 1531 0 +12.71(+0.84%)
Jun 30, 2015 1539 1546 1513 1519 0 -37.79(-2.43%)
Jun 29, 2015 1577 1586 1550 1556 0 -54.98(-3.41%)
Jun 26, 2015 1611 1620 1601 1611 0 +2.75(+0.17%)
Jun 25, 2015 1612 1622 1602 1609 0 +14.27(+0.90%)
Jun 24, 2015 1607 1614 1592 1594 0 -21.96(-1.36%)
Jun 23, 2015 1612 1625 1596 1616 0 +24.11(+1.51%)
Jun 22, 2015 1589 1601 1585 1592 0 +23.40(+1.49%)
Jun 19, 2015 1572 1580 1563 1569 0 -15.01(-0.95%)
Jun 18, 2015 1568 1592 1563 1584 0 +8.72(+0.55%)
Jun 17, 2015 1576 1581 1559 1575 0 -17.34(-1.09%)
Jun 16, 2015 1588 1597 1580 1592 0 -5.05(-0.32%)
Jun 15, 2015 1596 1606 1581 1597 0 -10.78(-0.67%)
Jun 12, 2015 1610 1617 1600 1608 0 -10.42(-0.64%)
Jun 11, 2015 1620 1630 1608 1619 0 +26.84(+1.69%)
Jun 10, 2015 1584 1603 1574 1592 0 +40.27(+2.60%)
Jun 09, 2015 1551 1563 1539 1551 0 -13.14(-0.84%)
Jun 08, 2015 1565 1577 1556 1565 0 -22.90(-1.44%)
Jun 05, 2015 1584 1595 1577 1588 0 -14.53(-0.91%)
Jun 04, 2015 1613 1623 1598 1602 0 -20.36(-1.25%)
Jun 03, 2015 1616 1630 1614 1622 0 +3.13(+0.19%)
Jun 02, 2015 1615 1627 1607 1619 0 -4.23(-0.26%)
Jun 01, 2015 1621 1630 1611 1624 0 -1.23(-0.08%)
May 29, 2015 1639 1645 1619 1625 0 -21.00(-1.28%)
May 28, 2015 1641 1652 1632 1646 0 -5.59(-0.34%)
May 27, 2015 1643 1655 1633 1651 0 +5.54(+0.34%)
May 26, 2015 1660 1661 1637 1646 0 -15.89(-0.96%)
May 22, 2015 1662 1662 1662 1662 0 -2.10(-0.13%)
May 21, 2015 1662 1671 1655 1664 0 -10.54(-0.63%)
May 20, 2015 1660 1681 1653 1674 0 +21.84(+1.32%)
May 19, 2015 1659 1668 1648 1652 0 +0.73(+0.04%)
May 18, 2015 1647 1659 1643 1652 0 -6.04(-0.36%)
May 15, 2015 1653 1661 1645 1658 0 +14.59(+0.89%)
May 14, 2015 1638 1647 1628 1643 0 +7.14(+0.44%)
May 13, 2015 1650 1654 1629 1636 0 +11.94(+0.74%)
May 12, 2015 1634 1637 1619 1624 0 +2.32(+0.14%)
May 11, 2015 1621 1636 1614 1622 0 +5.11(+0.32%)
May 08, 2015 1601 1622 1595 1617 0 +10.52(+0.65%)
May 07, 2015 1605 1609 1588 1606 0 +0.51(+0.03%)
May 06, 2015 1611 1626 1597 1606 0 -7.85(-0.49%)
May 05, 2015 1625 1645 1608 1614 0 -29.41(-1.79%)
May 04, 2015 1645 1656 1633 1643 0 +3.26(+0.20%)
May 01, 2015 1633 1655 1615 1640 0 +7.69(+0.47%)
Apr 30, 2015 1628 1649 1611 1632 0 -21.07(-1.27%)
Apr 29, 2015 1655 1667 1645 1653 0 -13.16(-0.79%)
Apr 28, 2015 1674 1685 1649 1666 0 -19.78(-1.17%)
Apr 27, 2015 1689 1700 1679 1686 0 +7.46(+0.44%)
Apr 24, 2015 1686 1692 1672 1679 0 +8.53(+0.51%)
Apr 23, 2015 1645 1681 1642 1670 0 -12.49(-0.74%)
Apr 22, 2015 1675 1688 1668 1682 0 +31.43(+1.90%)
Apr 21, 2015 1643 1657 1638 1651 0 +33.04(+2.04%)
Apr 20, 2015 1614 1626 1606 1618 0 +24.25(+1.52%)
Apr 17, 2015 1586 1600 1574 1594 0 -21.07(-1.30%)
Apr 16, 2015 1614 1623 1602 1615 0 -13.16(-0.81%)
Apr 15, 2015 1623 1631 1612 1628 0 +19.77(+1.23%)
Apr 14, 2015 1611 1617 1599 1608 0 +10.46(+0.65%)
Apr 13, 2015 1598 1614 1592 1598 0 -12.59(-0.78%)
Apr 10, 2015 1603 1610 1599 1610 0 +5.30(+0.33%)
Apr 09, 2015 1602 1611 1588 1605 0 +3.06(+0.19%)
Apr 08, 2015 1601 1609 1592 1602 0 +9.73(+0.61%)
Apr 07, 2015 1599 1606 1589 1592 0 -7.39(-0.46%)
Apr 06, 2015 1582 1607 1579 1600 0 +40.03(+2.57%)
Apr 02, 2015 1560 1560 1560 1560 0 +21.87(+1.42%)
Apr 01, 2015 1554 1556 1530 1538 0 +6.95(+0.45%)
Mar 31, 2015 1533 1540 1519 1531 0 -19.29(-1.24%)
Mar 30, 2015 1549 1557 1543 1550 0 +12.23(+0.80%)
Mar 27, 2015 1526 1544 1525 1538 0 +14.37(+0.94%)
Mar 26, 2015 1503 1532 1499 1524 0 +0.85(+0.06%)
Mar 25, 2015 1550 1554 1519 1523 0 -24.12(-1.56%)
Mar 24, 2015 1549 1558 1542 1547 0 -10.82(-0.69%)
Mar 23, 2015 1560 1569 1558 1558 0 -2.02(-0.13%)
Mar 20, 2015 1557 1570 1549 1560 0 +7.18(+0.46%)
Mar 19, 2015 1552 1567 1543 1552 0 -13.73(-0.88%)
Mar 18, 2015 1551 1574 1539 1566 0 +40.54(+2.66%)
Mar 17, 2015 1527 1538 1513 1526 0 +19.99(+1.33%)
Mar 16, 2015 1496 1510 1493 1506 0 +3.93(+0.26%)
Mar 13, 2015 1497 1508 1488 1502 0 -16.96(-1.12%)
Mar 12, 2015 1512 1524 1507 1519 0 +21.28(+1.42%)
Mar 11, 2015 1502 1509 1491 1497 0 +11.60(+0.78%)
Mar 10, 2015 1493 1497 1479 1486 0 -36.75(-2.41%)
Mar 09, 2015 1517 1527 1510 1523 0 -9.28(-0.61%)
Mar 06, 2015 1546 1551 1528 1532 0 -18.20(-1.17%)
Mar 05, 2015 1548 1559 1541 1550 0 +0.52(+0.03%)
Mar 04, 2015 1549 1556 1537 1549 0 -6.13(-0.39%)
Mar 03, 2015 1558 1558 1551 1556 0 -11.72(-0.75%)
Mar 02, 2015 1556 1573 1551 1567 0 +9.11(+0.58%)
Feb 27, 2015 1561 1573 1553 1558 0 +13.35(+0.86%)
Feb 26, 2015 1545 1556 1541 1545 0 +5.40(+0.35%)
Feb 25, 2015 1528 1546 1524 1539 0 +4.70(+0.31%)
Feb 24, 2015 1519 1545 1515 1535 0 +16.23(+1.07%)
Feb 23, 2015 1520 1526 1511 1519 0 -12.45(-0.81%)
Feb 20, 2015 1513 1537 1506 1531 0 +2.45(+0.16%)
Feb 19, 2015 1526 1539 1520 1529 0 -8.60(-0.56%)
Feb 18, 2015 1511 1541 1505 1537 0 +46.76(+3.14%)
Feb 17, 2015 1479 1496 1470 1490 0 -8.87(-0.59%)
Feb 13, 2015 1499 1499 1499 1499 0 +9.16(+0.61%)
Feb 12, 2015 1479 1497 1466 1490 0 +48.81(+3.39%)
Feb 11, 2015 1439 1446 1434 1441 0 +0.03(+0.00%)
Feb 10, 2015 1433 1448 1427 1441 0 +18.62(+1.31%)
Feb 09, 2015 1420 1433 1415 1423 0 -26.72(-1.84%)
Feb 06, 2015 1462 1469 1446 1449 0 -19.59(-1.33%)
Feb 05, 2015 1452 1474 1450 1469 0 +25.41(+1.76%)
Feb 04, 2015 1431 1465 1419 1444 0 +25.82(+1.82%)
Feb 03, 2015 1419 1429 1404 1418 0 +13.40(+0.95%)
Feb 02, 2015 1392 1409 1384 1404 0 +13.72(+0.99%)
Jan 30, 2015 1396 1410 1381 1391 0 -23.11(-1.63%)
Jan 29, 2015 1398 1416 1387 1414 0 +30.51(+2.21%)
Jan 28, 2015 1397 1400 1380 1383 0 +1.91(+0.14%)
Jan 27, 2015 1376 1390 1368 1381 0 -22.19(-1.58%)
Jan 26, 2015 1391 1408 1389 1403 0 +22.82(+1.65%)
Jan 23, 2015 1381 1397 1372 1381 0 +3.70(+0.27%)
Jan 22, 2015 1375 1381 1367 1377 0 +11.31(+0.83%)
Jan 21, 2015 1360 1377 1352 1366 0 +16.12(+1.19%)
Jan 20, 2015 1358 1361 1341 1350 0 +23.65(+1.78%)
Jan 16, 2015 1312 1327 1309 1326 0 +11.62(+0.88%)
Jan 15, 2015 1313 1319 1308 1314 0 -2.45(-0.19%)
Jan 14, 2015 1310 1321 1304 1317 0 -11.57(-0.87%)
Jan 13, 2015 1328 1328 1328 1328 0 -11.80(-0.88%)
Jan 12, 2015 1342 1348 1329 1340 0 +7.02(+0.53%)
Jan 09, 2015 1356 1357 1325 1333 0 -21.06(-1.56%)
Jan 08, 2015 1349 1358 1339 1354 0 +14.64(+1.09%)
Jan 07, 2015 1335 1347 1327 1339 0 +28.55(+2.18%)
Jan 06, 2015 1325 1331 1303 1311 0 -13.85(-1.05%)
Jan 05, 2015 1340 1347 1318 1325 0 -34.49(-2.54%)
Jan 02, 2015 1356 1373 1345 1359 0 +3.05(+0.22%)
Dec 31, 2014 1356 1356 1356 1356 0 -6.62(-0.49%)
Dec 30, 2014 1372 1374 1359 1363 0 -25.76(-1.86%)
Dec 29, 2014 1390 1399 1380 1389 0 -1.72(-0.12%)
Dec 26, 2014 1388 1400 1384 1390 0 +5.21(+0.38%)
Dec 24, 2014 1385 1385 1385 1385 0 +6.91(+0.50%)
Dec 23, 2014 1376 1385 1372 1378 0 +6.83(+0.50%)
Dec 22, 2014 1371 1381 1365 1371 0 +1.01(+0.07%)
Dec 19, 2014 1374 1382 1362 1370 0 -18.20(-1.31%)
Dec 18, 2014 1374 1397 1369 1389 0 +43.28(+3.22%)
Dec 17, 2014 1336 1355 1328 1345 0 +7.31(+0.55%)
Dec 16, 2014 1338 1352 1338 1338 0 +5.41(+0.41%)
Dec 15, 2014 1353 1364 1329 1333 0 -26.19(-1.93%)
Dec 12, 2014 1372 1379 1356 1359 0 -21.33(-1.55%)
Dec 11, 2014 1384 1398 1378 1380 0 -0.07(-0.01%)
Dec 10, 2014 1403 1405 1376 1380 0 -14.45(-1.04%)
Dec 09, 2014 1383 1405 1374 1395 0 -10.35(-0.74%)
Dec 08, 2014 1423 1428 1402 1405 0 -40.77(-2.82%)
Dec 05, 2014 1454 1457 1444 1446 0 +1.73(+0.12%)
Dec 04, 2014 1435 1451 1430 1444 0 -6.87(-0.47%)
Dec 03, 2014 1444 1455 1438 1451 0 +7.46(+0.52%)
Dec 02, 2014 1448 1456 1437 1443 0 -2.51(-0.17%)
Dec 01, 2014 1448 1461 1438 1446 0 +8.32(+0.58%)
Nov 28, 2014 1434 1445 1430 1438 0 +15.87(+1.12%)
Nov 26, 2014 1422 1422 1422 1422 0 +0.86(+0.06%)
Nov 25, 2014 1421 1431 1414 1421 0 +6.72(+0.48%)
Nov 24, 2014 1407 1420 1401 1414 0 +15.90(+1.14%)
Nov 21, 2014 1401 1407 1388 1398 0 +22.46(+1.63%)
Nov 20, 2014 1368 1381 1364 1376 0 -16.05(-1.15%)
Nov 19, 2014 1395 1398 1385 1392 0 -7.41(-0.53%)
Nov 18, 2014 1387 1402 1385 1399 0 +35.00(+2.57%)
Nov 17, 2014 1363 1371 1364 1364 0 -9.28(-0.68%)
Nov 14, 2014 1366 1376 1361 1374 0 +7.64(+0.56%)
Nov 13, 2014 1368 1375 1359 1366 0 +0.66(+0.05%)
Nov 12, 2014 1352 1374 1350 1365 0 -4.48(-0.33%)
Nov 11, 2014 1362 1374 1358 1370 0 +6.61(+0.48%)
Nov 10, 2014 1359 1368 1354 1363 0 +27.89(+2.09%)
Nov 07, 2014 1333 1342 1326 1335 0 -2.07(-0.15%)
Nov 06, 2014 1330 1344 1324 1337 0 -0.52(-0.04%)
Nov 05, 2014 1342 1348 1334 1338 0 -4.68(-0.35%)
Nov 04, 2014 1345 1351 1332 1342 0 -0.50(-0.04%)
Nov 03, 2014 1333 1354 1329 1343 0 +2.41(+0.18%)
Oct 31, 2014 1326 1348 1317 1341 0 +42.07(+3.24%)
Oct 30, 2014 1287 1309 1278 1298 0 +38.93(+3.09%)
Oct 28, 2014 1247 1261 1244 1260 0 +17.54(+1.41%)
Oct 27, 2014 1234 1244 1237 1242 0 -2.81(-0.23%)
Oct 24, 2014 1242 1246 1234 1245 0 +2.92(+0.24%)
Oct 23, 2014 1238 1251 1235 1242 0 -2.47(-0.20%)
Oct 21, 2014 1228 1246 1227 1244 0 +9.19(+0.74%)
Oct 20, 2014 1220 1236 1219 1235 0 +4.29(+0.35%)
Oct 17, 2014 1235 1243 1214 1231 0 +16.62(+1.37%)
Oct 16, 2014 1193 1224 1189 1214 0 -12.90(-1.05%)
Oct 15, 2014 1224 1234 1203 1227 0 -6.60(-0.53%)
Oct 14, 2014 1233 1244 1225 1234 0 +0.82(+0.07%)
Oct 13, 2014 1251 1260 1231 1233 0 -19.92(-1.59%)
Oct 10, 2014 1270 1275 1251 1253 0 -21.30(-1.67%)
Oct 09, 2014 1300 1304 1273 1274 0 -43.97(-3.34%)
Oct 08, 2014 1298 1319 1289 1318 0 +23.37(+1.80%)
Oct 07, 2014 1308 1310 1294 1295 0 -23.56(-1.79%)
Oct 06, 2014 1315 1325 1307 1318 0 +7.10(+0.54%)
Oct 03, 2014 1308 1320 1301 1311 0 +10.27(+0.79%)
Oct 02, 2014 1308 1316 1288 1301 0 -20.89(-1.58%)
Oct 01, 2014 1335 1338 1315 1322 0 -25.42(-1.89%)
Sep 30, 2014 1348 1358 1339 1347 0 -0.34(-0.03%)
Sep 29, 2014 1345 1353 1342 1348 0 -5.35(-0.40%)
Sep 26, 2014 1348 1356 1342 1353 0 +15.02(+1.12%)
Sep 25, 2014 1348 1351 1331 1338 0 -3.72(-0.28%)
Sep 19, 2014 1342 1350 1335 1342 0 -6.89(-0.51%)
Sep 18, 2014 1345 1355 1340 1349 0 -13.52(-0.99%)
Sep 17, 2014 1363 1377 1351 1362 0 -27.67(-1.99%)
Sep 16, 2014 1381 1395 1378 1390 0 +12.35(+0.90%)
Sep 15, 2014 1384 1387 1373 1377 0 -1.23(-0.09%)
Sep 12, 2014 1384 1389 1374 1379 0 -5.05(-0.36%)
Sep 11, 2014 1377 1388 1376 1384 0 -2.95(-0.21%)
Sep 10, 2014 1377 1389 1375 1387 0 +15.05(+1.10%)
Sep 09, 2014 1377 1383 1369 1372 0 -10.45(-0.76%)
Sep 08, 2014 1386 1391 1379 1382 0 -5.04(-0.36%)
Sep 05, 2014 1387 1390 1375 1387 0 -9.09(-0.65%)
Sep 04, 2014 1396 1402 1392 1396 0 -2.26(-0.16%)
Sep 03, 2014 1397 1408 1394 1398 0 +12.94(+0.93%)
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.