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 (%)
Sep 30, 2009 1231 1238 1202 1220 0 -8.30(-0.68%)
Sep 29, 2009 1230 1245 1219 1228 0 +6.77(+0.55%)
Sep 28, 2009 1199 1228 1189 1222 0 +24.79(+2.07%)
Sep 25, 2009 1208 1215 1183 1197 0 -18.86(-1.55%)
Sep 24, 2009 1226 1241 1200 1216 0 -9.32(-0.76%)
Sep 23, 2009 1239 1253 1223 1225 0 -7.86(-0.64%)
Sep 22, 2009 1231 1242 1219 1233 0 +12.59(+1.03%)
Sep 21, 2009 1214 1232 1192 1220 0 +1.21(+0.10%)
Sep 18, 2009 1216 1234 1202 1219 0 +8.82(+0.73%)
Sep 17, 2009 1218 1230 1200 1210 0 +0.40(+0.03%)
Sep 16, 2009 1212 1227 1197 1210 0 +5.26(+0.44%)
Sep 15, 2009 1194 1211 1185 1205 0 +9.21(+0.77%)
Sep 14, 2009 1182 1201 1178 1195 0 +3.53(+0.30%)
Sep 11, 2009 1202 1214 1183 1192 0 -10.31(-0.86%)
Sep 10, 2009 1188 1206 1180 1202 0 +10.13(+0.85%)
Sep 09, 2009 1179 1198 1172 1192 0 +3.06(+0.26%)
Sep 08, 2009 1182 1199 1172 1189 0 +12.40(+1.05%)
Sep 04, 2009 1177 1177 1177 0 +22.90(+1.99%)
Sep 03, 2009 1149 1157 1135 1154 0 +9.34(+0.82%)
Sep 02, 2009 1146 1162 1136 1144 0 -1.39(-0.12%)
Sep 01, 2009 1165 1186 1138 1146 0 -22.11(-1.89%)
Aug 31, 2009 1169 1175 1143 1168 0 -15.13(-1.28%)
Aug 28, 2009 1184 1197 1169 1183 0 +0.50(+0.04%)
Aug 27, 2009 1182 1192 1163 1182 0 -0.78(-0.07%)
Aug 26, 2009 1181 1196 1169 1183 0 +0.84(+0.07%)
Aug 25, 2009 1174 1192 1167 1182 0 +13.02(+1.11%)
Aug 24, 2009 1179 1188 1163 1169 0 -9.46(-0.80%)
Aug 21, 2009 1162 1184 1154 1179 0 +23.06(+2.00%)
Aug 20, 2009 1144 1161 1137 1156 0 +11.09(+0.97%)
Aug 19, 2009 1123 1149 1118 1145 0 +7.96(+0.70%)
Aug 18, 2009 1122 1145 1115 1137 0 +25.60(+2.30%)
Aug 17, 2009 1114 1128 1097 1111 0 -20.00(-1.77%)
Aug 14, 2009 1141 1148 1118 1131 0 -12.54(-1.10%)
Aug 13, 2009 1152 1159 1128 1144 0 -1.56(-0.14%)
Aug 12, 2009 1137 1165 1122 1145 0 -1.38(-0.12%)
Aug 11, 2009 1155 1161 1131 1147 0 -13.50(-1.16%)
Aug 10, 2009 1166 1176 1143 1160 0 -13.32(-1.14%)
Aug 07, 2009 1154 1180 1142 1173 0 +29.25(+2.56%)
Aug 06, 2009 1152 1164 1134 1144 0 -4.69(-0.41%)
Aug 05, 2009 1167 1178 1126 1149 0 -22.05(-1.88%)
Aug 04, 2009 1163 1186 1151 1171 0 -3.54(-0.30%)
Aug 03, 2009 1172 1190 1148 1174 0 +16.71(+1.44%)
Jul 31, 2009 1153 1171 1146 1158 0 +0.39(+0.03%)
Jul 30, 2009 1150 1174 1137 1157 0 +16.71(+1.46%)
Jul 29, 2009 1144 1156 1126 1141 0 -6.23(-0.54%)
Jul 28, 2009 1142 1155 1122 1147 0 -11.27(-0.97%)
Jul 27, 2009 1158 1166 1143 1158 0 +9.41(+0.82%)
Jul 24, 2009 1127 1157 1117 1149 0 +8.68(+0.76%)
Jul 23, 2009 1119 1148 1107 1140 0 +21.13(+1.89%)
Jul 22, 2009 1106 1134 1102 1119 0 +7.59(+0.68%)
Jul 21, 2009 1118 1131 1094 1111 0 +60.81(+5.79%)
Jun 26, 2009 1051 1068 1032 1051 0 -4.35(-0.41%)
Jun 25, 2009 1034 1058 1028 1055 0 +26.59(+2.59%)
Jun 24, 2009 1009 1041 997.88 1028 0 +23.25(+2.31%)
Jun 23, 2009 1011 1022 992.00 1005 0 -3.28(-0.33%)
Jun 22, 2009 1037 1043 1002 1008 0 -28.78(-2.78%)
Jun 19, 2009 1052 1062 1026 1037 0 -3.57(-0.34%)
Jun 18, 2009 1033 1058 1015 1041 0 +7.15(+0.69%)
Jun 17, 2009 1026 1046 1012 1034 0 -0.46(-0.04%)
Jun 16, 2009 1060 1071 1025 1034 0 -21.41(-2.03%)
Jun 15, 2009 1075 1078 1041 1055 0 -41.07(-3.75%)
Jun 12, 2009 1097 1111 1075 1096 0 -9.93(-0.90%)
Jun 11, 2009 1109 1125 1095 1106 0 +2.71(+0.25%)
Jun 10, 2009 1120 1125 1087 1104 0 -5.19(-0.47%)
Jun 09, 2009 1099 1119 1092 1109 0 +11.97(+1.09%)
Jun 08, 2009 1088 1106 1077 1097 0 -2.66(-0.24%)
Jun 05, 2009 1114 1120 1089 1100 0 -4.40(-0.40%)
Jun 04, 2009 1100 1112 1085 1104 0 +11.09(+1.01%)
Jun 03, 2009 1090 1109 1077 1093 0 -20.82(-1.87%)
Jun 02, 2009 1113 1133 1099 1114 0 -0.70(-0.06%)
Jun 01, 2009 1095 1129 1088 1114 0 +32.54(+3.01%)
May 29, 2009 1077 1095 1063 1082 0 +6.05(+0.56%)
May 28, 2009 1061 1082 1037 1076 0 +23.84(+2.27%)
May 27, 2009 1077 1090 1049 1052 0 -23.17(-2.16%)
May 26, 2009 1028 1084 1023 1075 0 +38.54(+3.72%)
May 25, 2009 1048 1058 1022 1037 0 +0.00(+0.00%)
May 22, 2009 1048 1058 1022 1037 0 -2.32(-0.22%)
May 21, 2009 1039 1051 1024 1039 0 -14.33(-1.36%)
May 20, 2009 1066 1089 1040 1053 0 +0.75(+0.07%)
May 19, 2009 1032 1076 1019 1052 0 +25.70(+2.50%)
May 18, 2009 1013 1040 987.04 1027 0 +33.62(+3.38%)
May 15, 2009 988.23 1012 980.50 993.15 0 +6.72(+0.68%)
May 14, 2009 978.75 1004 968.95 986.44 0 +11.38(+1.17%)
May 13, 2009 987.46 995.99 961.61 975.06 0 -28.81(-2.87%)
May 12, 2009 1023 1035 980.56 1004 0 -12.46(-1.23%)
May 11, 2009 1017 1033 996.55 1016 0 -17.08(-1.65%)
May 08, 2009 1021 1044 1002 1033 0 +28.24(+2.81%)
May 07, 2009 1055 1062 994.94 1005 0 -38.36(-3.68%)
May 06, 2009 1057 1067 1027 1044 0 -5.56(-0.53%)
May 05, 2009 1054 1070 1028 1049 0 -20.36(-1.90%)
May 04, 2009 1058 1072 1040 1069 0 +34.01(+3.28%)
May 01, 2009 1035 1049 1013 1035 0 -0.77(-0.07%)
Apr 30, 2009 1033 1069 1020 1036 0 +10.68(+1.04%)
Apr 29, 2009 988.50 1041 974.49 1026 0 +38.85(+3.94%)
Apr 28, 2009 968.45 1004 958.26 986.68 0 +9.70(+0.99%)
Apr 27, 2009 962.54 990.70 949.93 976.99 0 +14.86(+1.54%)
Apr 24, 2009 937.15 971.37 923.49 962.12 0 +33.09(+3.56%)
Apr 23, 2009 941.30 951.22 909.67 929.04 0 -10.23(-1.09%)
Apr 22, 2009 915.02 960.51 909.68 939.26 0 +16.79(+1.82%)
Apr 21, 2009 907.85 931.62 899.01 922.48 0 +12.56(+1.38%)
Apr 20, 2009 934.24 937.00 898.08 909.91 0 -50.42(-5.25%)
Apr 17, 2009 978.85 985.60 943.63 960.33 0 -13.89(-1.43%)
Apr 16, 2009 940.66 979.76 930.86 974.23 0 +36.77(+3.92%)
Apr 15, 2009 927.67 947.85 912.93 937.46 0 +9.95(+1.07%)
Apr 14, 2009 928.62 964.54 911.42 927.50 0 -0.83(-0.09%)
Apr 13, 2009 926.25 944.17 907.34 928.34 0 -9.23(-0.98%)
Apr 10, 2009 911.85 945.98 906.69 937.56 0 +0.00(+0.00%)
Apr 09, 2009 911.85 945.98 906.69 937.56 0 +43.28(+4.84%)
Apr 08, 2009 898.89 911.60 876.60 894.28 0 +7.95(+0.90%)
Apr 07, 2009 910.74 918.67 879.87 886.34 0 -38.98(-4.21%)
Apr 06, 2009 934.79 942.77 907.70 925.32 0 -24.25(-2.55%)
Apr 03, 2009 942.42 955.79 923.74 949.57 0 +2.26(+0.24%)
Apr 02, 2009 921.70 963.72 913.24 947.30 0 +53.80(+6.02%)
Apr 01, 2009 858.41 897.28 849.57 893.50 0 +19.46(+2.23%)
Mar 31, 2009 876.24 891.85 858.46 874.05 0 +5.87(+0.68%)
Mar 30, 2009 893.93 898.81 850.88 868.18 0 -49.34(-5.38%)
Mar 27, 2009 937.04 944.51 910.11 917.52 0 -33.53(-3.53%)
Mar 26, 2009 914.88 952.18 908.01 951.05 0 +52.08(+5.79%)
Mar 25, 2009 896.55 929.81 869.27 898.97 0 +12.82(+1.45%)
Mar 24, 2009 874.32 904.81 866.94 886.15 0 +2.52(+0.28%)
Mar 23, 2009 856.63 886.40 847.11 883.63 0 +60.36(+7.33%)
Mar 20, 2009 851.03 860.54 814.39 823.27 0 -23.71(-2.80%)
Mar 19, 2009 845.26 860.01 831.28 846.99 0 +8.62(+1.03%)
Mar 18, 2009 811.16 847.30 796.09 838.36 0 +24.98(+3.07%)
Mar 17, 2009 795.05 816.05 780.44 813.38 0 +24.19(+3.06%)
Mar 16, 2009 816.53 822.53 779.15 789.20 0 -9.60(-1.20%)
Mar 13, 2009 801.31 811.93 781.10 798.79 0 +4.66(+0.59%)
Mar 12, 2009 762.64 798.80 748.86 794.13 0 +30.01(+3.93%)
Mar 11, 2009 767.57 780.76 743.42 764.12 0 +4.99(+0.66%)
Mar 10, 2009 727.05 769.42 719.80 759.14 0 +34.17(+4.71%)
Mar 09, 2009 733.04 752.10 713.90 724.97 0 -13.48(-1.83%)
Mar 06, 2009 749.86 764.72 721.43 738.44 0 -13.12(-1.75%)
Mar 05, 2009 768.37 776.80 737.80 751.56 0 -32.64(-4.16%)
Mar 04, 2009 765.15 798.61 755.77 784.20 0 +24.67(+3.25%)
Mar 03, 2009 760.81 776.71 746.76 759.53 0 +0.64(+0.08%)
Mar 02, 2009 787.91 797.48 751.82 758.88 0 -43.19(-5.38%)
Feb 27, 2009 797.58 820.08 788.85 802.07 0 -2.31(-0.29%)
Feb 26, 2009 829.12 837.07 799.82 804.38 0 -13.83(-1.69%)
Feb 25, 2009 826.76 840.39 800.81 818.22 0 -8.70(-1.05%)
Feb 24, 2009 792.33 834.92 775.40 826.92 0 +32.13(+4.04%)
Feb 23, 2009 843.14 848.65 784.96 794.79 0 -46.81(-5.56%)
Feb 20, 2009 847.49 862.17 820.50 841.60 0 -18.13(-2.11%)
Feb 19, 2009 891.12 904.94 857.06 859.73 0 -27.86(-3.14%)
Feb 18, 2009 906.49 912.22 873.62 887.59 0 -13.16(-1.46%)
Feb 17, 2009 913.21 928.47 889.31 900.75 0 -35.31(-3.77%)
Feb 16, 2009 937.20 961.44 924.49 936.06 0 +0.00(+0.00%)
Feb 13, 2009 937.20 961.44 924.49 936.06 0 +5.04(+0.54%)
Feb 12, 2009 906.41 934.70 893.62 931.02 0 +20.80(+2.29%)
Feb 11, 2009 919.55 931.88 891.25 910.22 0 -9.31(-1.01%)
Feb 10, 2009 955.41 974.47 912.60 919.53 0 -49.29(-5.09%)
Feb 09, 2009 965.19 978.63 946.15 968.82 0 -0.70(-0.07%)
Feb 06, 2009 940.57 977.41 934.68 969.51 0 +33.60(+3.59%)
Feb 05, 2009 915.01 951.48 881.58 935.92 0 +13.39(+1.45%)
Feb 04, 2009 922.30 948.89 910.37 922.53 0 -1.00(-0.11%)
Feb 03, 2009 907.91 933.09 886.83 923.53 0 +17.63(+1.95%)
Feb 02, 2009 899.74 919.68 868.52 905.90 0 -16.30(-1.77%)
Jan 30, 2009 946.27 952.52 911.36 922.20 0 -13.91(-1.49%)
Jan 29, 2009 938.96 956.98 923.74 936.12 0 -11.21(-1.18%)
Jan 28, 2009 936.48 959.60 929.22 947.33 0 +23.65(+2.56%)
Jan 27, 2009 909.99 938.56 897.55 923.67 0 +15.76(+1.74%)
Jan 26, 2009 893.90 934.20 882.36 907.91 0 +12.89(+1.44%)
Jan 23, 2009 865.58 910.41 854.78 895.02 0 +15.76(+1.79%)
Jan 22, 2009 874.00 894.35 857.00 879.26 0 -17.97(-2.00%)
Jan 21, 2009 873.79 903.50 853.05 897.23 0 +35.61(+4.13%)
Jan 20, 2009 909.73 916.97 859.05 861.62 0 -48.05(-5.28%)
Jan 19, 2009 914.06 924.65 881.00 909.67 0 +0.00(+0.00%)
Jan 16, 2009 914.06 924.65 881.00 909.67 0 +7.21(+0.80%)
Jan 15, 2009 891.58 914.59 868.81 902.46 0 +11.15(+1.25%)
Jan 14, 2009 906.61 917.63 884.18 891.31 0 -27.55(-3.00%)
Jan 13, 2009 914.81 933.63 898.71 918.86 0 -0.88(-0.10%)
Jan 12, 2009 931.55 943.90 906.93 919.74 0 -8.42(-0.91%)
Jan 09, 2009 945.60 949.98 910.86 928.16 0 -15.58(-1.65%)
Jan 08, 2009 935.82 960.69 913.27 943.75 0 +3.15(+0.33%)
Jan 07, 2009 955.89 961.77 928.64 940.60 0 -27.95(-2.89%)
Jan 06, 2009 956.09 983.03 946.37 968.54 0 +19.48(+2.05%)
Jan 05, 2009 958.93 972.99 929.95 949.07 0 -16.08(-1.67%)
Jan 02, 2009 925.24 977.75 908.56 965.15 0 +55.86(+6.14%)
Jan 01, 2009 902.85 926.08 886.47 909.29 0 +0.00(+0.00%)
Dec 31, 2008 902.85 926.08 886.47 909.29 0 +9.56(+1.06%)
Dec 30, 2008 877.81 904.95 869.04 899.73 0 +28.40(+3.26%)
Dec 29, 2008 883.02 891.55 859.77 871.33 0 -17.94(-2.02%)
Dec 26, 2008 879.37 894.11 874.02 889.27 0 +12.45(+1.42%)
Dec 25, 2008 874.65 888.21 857.15 876.81 0 +0.00(+0.00%)
Dec 24, 2008 874.65 888.21 857.15 876.81 0 -0.48(-0.05%)
Dec 23, 2008 878.63 895.12 865.99 877.29 0 +1.85(+0.21%)
Dec 22, 2008 896.61 901.34 856.29 875.44 0 -24.86(-2.76%)
Dec 19, 2008 905.46 920.88 886.43 900.29 0 +3.12(+0.35%)
Dec 18, 2008 911.11 919.61 878.78 897.17 0 -16.48(-1.80%)
Dec 17, 2008 899.39 925.69 883.73 913.65 0 +2.57(+0.28%)
Dec 16, 2008 870.75 918.01 860.58 911.08 0 +49.38(+5.73%)
Dec 15, 2008 865.55 882.26 834.16 861.70 0 +8.98(+1.05%)
Dec 12, 2008 784.64 866.48 769.52 852.72 0 +44.79(+5.54%)
Dec 11, 2008 837.66 848.90 799.40 807.93 0 -34.29(-4.07%)
Dec 10, 2008 842.56 857.83 826.20 842.22 0 +4.18(+0.50%)
Dec 09, 2008 842.88 871.85 827.08 838.05 0 -10.70(-1.26%)
Dec 08, 2008 843.13 868.31 826.45 848.75 0 +23.20(+2.81%)
Dec 05, 2008 794.40 832.39 767.75 825.55 0 +20.40(+2.53%)
Dec 04, 2008 806.97 839.78 787.83 805.15 0 -10.96(-1.34%)
Dec 03, 2008 788.35 827.96 761.56 816.11 0 +29.43(+3.74%)
Dec 02, 2008 767.52 797.87 746.93 786.68 0 +29.41(+3.88%)
Dec 01, 2008 803.67 808.00 753.24 757.26 0 -65.69(-7.98%)
Nov 28, 2008 802.47 834.51 791.54 822.95 0 +20.97(+2.61%)
Nov 27, 2008 743.87 813.52 738.12 801.99 0 +0.00(+0.00%)
Nov 26, 2008 743.87 813.52 738.12 801.99 0 +42.10(+5.54%)
Nov 25, 2008 770.01 778.91 736.05 759.89 0 -4.63(-0.61%)
Nov 24, 2008 708.51 786.78 703.02 764.52 0 +55.63(+7.85%)
Nov 21, 2008 692.70 717.21 658.88 708.89 0 +30.23(+4.45%)
Nov 20, 2008 710.54 739.00 664.06 678.66 0 -36.56(-5.11%)
Nov 19, 2008 756.97 769.47 711.82 715.22 0 -42.98(-5.67%)
Nov 18, 2008 764.68 781.69 730.72 758.20 0 -5.22(-0.68%)
Nov 17, 2008 773.20 796.25 745.28 763.42 0 -25.26(-3.20%)
Nov 14, 2008 816.95 839.65 779.94 788.68 0 -32.27(-3.93%)
Nov 13, 2008 782.64 823.88 745.47 820.95 0 +38.32(+4.90%)
Nov 12, 2008 819.33 829.82 773.01 782.63 0 -52.05(-6.24%)
Nov 11, 2008 846.33 861.92 821.60 834.69 0 -25.26(-2.94%)
Nov 10, 2008 877.75 894.92 850.46 859.95 0 -1.93(-0.22%)
Nov 07, 2008 861.30 881.99 844.22 861.87 0 +1.16(+0.14%)
Nov 06, 2008 886.28 903.49 852.89 860.71 0 -35.94(-4.01%)
Nov 05, 2008 918.90 932.01 885.17 896.65 0 -41.08(-4.38%)
Nov 04, 2008 940.03 966.65 917.83 937.73 0 +15.00(+1.63%)
Nov 03, 2008 913.01 942.14 890.62 922.74 0 +6.35(+0.69%)
Oct 31, 2008 891.61 933.72 881.07 916.38 0 +23.76(+2.66%)
Oct 30, 2008 878.00 903.31 855.75 892.62 0 +26.63(+3.08%)
Oct 29, 2008 879.54 908.88 843.39 865.99 0 -20.32(-2.29%)
Oct 28, 2008 865.42 901.81 811.00 886.32 0 +33.12(+3.88%)
Oct 27, 2008 840.84 885.28 827.83 853.20 0 -11.76(-1.36%)
Oct 24, 2008 825.26 887.96 815.93 864.96 0 -19.02(-2.15%)
Oct 23, 2008 922.42 939.39 850.20 883.99 0 -40.75(-4.41%)
Oct 22, 2008 944.66 973.32 894.45 924.73 0 -52.89(-5.41%)
Oct 21, 2008 1027 1046 969.26 977.62 0 -58.89(-5.68%)
Oct 20, 2008 987.08 1052 977.28 1037 0 +65.74(+6.77%)
Oct 17, 2008 959.64 1004 941.37 970.77 0 -3.58(-0.37%)
Oct 16, 2008 940.84 985.90 901.97 974.35 0 +31.51(+3.34%)
Oct 15, 2008 1015 1026 940.73 942.84 0 -81.06(-7.92%)
Oct 14, 2008 1072 1095 1003 1024 0 -17.27(-1.66%)
Oct 13, 2008 970.17 1045 958.32 1041 0 +92.73(+9.78%)
Oct 10, 2008 917.26 1001 873.25 948.44 0 -13.79(-1.43%)
Oct 09, 2008 1022 1049 949.79 962.23 0 -45.87(-4.55%)
Oct 08, 2008 1014 1061 975.62 1008 0 -24.94(-2.41%)
Oct 07, 2008 1104 1111 1027 1033 0 -50.47(-4.66%)
Oct 06, 2008 1109 1122 1013 1084 0 -51.51(-4.54%)
Oct 03, 2008 1164 1204 1130 1135 0 -17.11(-1.49%)
Oct 02, 2008 1207 1210 1138 1152 0 -58.13(-4.80%)
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.