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 (%)
Sep 27, 2013 1291 1296 1282 1288 0 -5.06(-0.39%)
Sep 26, 2013 1292 1302 1286 1294 0 +5.56(+0.43%)
Sep 25, 2013 1291 1295 1282 1288 0 -6.39(-0.49%)
Sep 24, 2013 1291 1301 1287 1294 0 +6.07(+0.47%)
Sep 23, 2013 1296 1298 1279 1288 0 -2.90(-0.22%)
Sep 20, 2013 1295 1302 1286 1291 0 -1.64(-0.13%)
Sep 19, 2013 1298 1306 1287 1293 0 -13.58(-1.04%)
Sep 18, 2013 1280 1310 1272 1306 0 +21.46(+1.67%)
Sep 17, 2013 1272 1288 1271 1285 0 +0.62(+0.05%)
Sep 16, 2013 1286 1290 1280 1284 0 +10.52(+0.83%)
Sep 13, 2013 1276 1284 1263 1274 0 +2.98(+0.23%)
Sep 12, 2013 1275 1282 1267 1271 0 -13.71(-1.07%)
Sep 11, 2013 1279 1288 1273 1285 0 -13.39(-1.03%)
Sep 10, 2013 1295 1304 1290 1298 0 +9.09(+0.71%)
Sep 09, 2013 1269 1291 1270 1289 0 +22.96(+1.81%)
Sep 06, 2013 1265 1272 1251 1266 0 +4.97(+0.39%)
Sep 05, 2013 1254 1266 1252 1261 0 +2.28(+0.18%)
Sep 04, 2013 1238 1261 1238 1259 0 +25.96(+2.11%)
Sep 03, 2013 1234 1245 1228 1233 0 +22.65(+1.87%)
Aug 30, 2013 1210 1210 1210 0 -13.69(-1.12%)
Aug 29, 2013 1213 1229 1213 1224 0 +6.24(+0.51%)
Aug 28, 2013 1206 1222 1203 1217 0 -0.02(-0.00%)
Aug 27, 2013 1221 1231 1213 1217 0 -7.15(-0.58%)
Aug 26, 2013 1226 1231 1220 1225 0 -8.38(-0.68%)
Aug 23, 2013 1225 1237 1223 1233 0 +14.35(+1.18%)
Aug 22, 2013 1211 1223 1193 1219 0 +11.58(+0.96%)
Aug 21, 2013 1212 1217 1200 1207 0 -10.54(-0.87%)
Aug 20, 2013 1212 1221 1208 1218 0 -2.22(-0.18%)
Aug 19, 2013 1223 1232 1217 1220 0 -0.21(-0.02%)
Aug 16, 2013 1221 1229 1216 1220 0 -0.29(-0.02%)
Aug 15, 2013 1217 1228 1207 1220 0 -18.73(-1.51%)
Aug 14, 2013 1241 1247 1235 1239 0 -4.49(-0.36%)
Aug 13, 2013 1238 1247 1230 1244 0 +9.39(+0.76%)
Aug 12, 2013 1234 1244 1224 1234 0 -3.12(-0.25%)
Aug 09, 2013 1234 1247 1226 1237 0 +6.59(+0.54%)
Aug 08, 2013 1220 1236 1211 1231 0 +5.79(+0.47%)
Aug 07, 2013 1231 1236 1221 1225 0 -19.20(-1.54%)
Aug 06, 2013 1253 1262 1236 1244 0 -18.36(-1.45%)
Aug 05, 2013 1259 1267 1252 1262 0 -1.78(-0.14%)
Aug 02, 2013 1254 1269 1251 1264 0 -10.74(-0.84%)
Aug 01, 2013 1272 1286 1262 1275 0 +34.97(+2.82%)
Jul 31, 2013 1222 1254 1214 1240 0 +6.06(+0.49%)
Jul 30, 2013 1239 1248 1229 1234 0 +9.75(+0.80%)
Jul 29, 2013 1230 1237 1218 1224 0 -17.77(-1.43%)
Jul 26, 2013 1238 1245 1230 1242 0 -8.89(-0.71%)
Jul 25, 2013 1246 1256 1234 1251 0 -11.64(-0.92%)
Jul 24, 2013 1263 1270 1255 1263 0 +8.36(+0.67%)
Jul 23, 2013 1262 1266 1248 1254 0 +6.79(+0.54%)
Jul 22, 2013 1249 1258 1236 1247 0 +17.20(+1.40%)
Jul 19, 2013 1222 1233 1218 1230 0 +6.31(+0.52%)
Jul 18, 2013 1225 1230 1218 1224 0 +2.26(+0.19%)
Jul 17, 2013 1220 1228 1213 1222 0 +17.33(+1.44%)
Jul 16, 2013 1203 1213 1196 1204 0 +1.31(+0.11%)
Jul 15, 2013 1197 1206 1195 1203 0 +8.23(+0.69%)
Jul 12, 2013 1185 1195 1182 1195 0 +4.06(+0.34%)
Jul 11, 2013 1182 1193 1177 1191 0 +25.75(+2.21%)
Jul 10, 2013 1160 1173 1158 1165 0 +4.07(+0.35%)
Jul 09, 2013 1169 1171 1159 1161 0 +10.25(+0.89%)
Jul 08, 2013 1157 1162 1148 1151 0 -6.67(-0.58%)
Jul 05, 2013 1166 1170 1143 1157 0 +13.71(+1.20%)
Jul 03, 2013 1144 1144 1144 0 -6.53(-0.57%)
Jul 02, 2013 1155 1167 1146 1150 0 +8.54(+0.75%)
Jul 01, 2013 1143 1151 1133 1142 0 +10.16(+0.90%)
Jun 28, 2013 1130 1140 1120 1131 0 +22.97(+2.07%)
Jun 26, 2013 1102 1112 1097 1108 0 +23.51(+2.17%)
Jun 25, 2013 1075 1087 1069 1085 0 +17.85(+1.67%)
Jun 24, 2013 1069 1077 1054 1067 0 -30.62(-2.79%)
Jun 21, 2013 1102 1108 1080 1098 0 +4.65(+0.43%)
Jun 20, 2013 1114 1116 1088 1093 0 -29.04(-2.59%)
Jun 19, 2013 1147 1151 1122 1122 0 -32.82(-2.84%)
Jun 18, 2013 1155 1161 1148 1155 0 +18.40(+1.62%)
Jun 17, 2013 1138 1155 1130 1136 0 +39.21(+3.57%)
Jun 14, 2013 1110 1118 1093 1097 0 -41.81(-3.67%)
Jun 13, 2013 1120 1142 1110 1139 0 +30.74(+2.77%)
Jun 12, 2013 1127 1129 1105 1108 0 +3.72(+0.34%)
Jun 11, 2013 1112 1119 1097 1105 0 -13.11(-1.17%)
Jun 10, 2013 1121 1127 1107 1118 0 +13.90(+1.26%)
Jun 07, 2013 1094 1112 1082 1104 0 +11.48(+1.05%)
Jun 06, 2013 1085 1095 1075 1092 0 +10.10(+0.93%)
Jun 05, 2013 1100 1105 1080 1082 0 -31.92(-2.86%)
Jun 04, 2013 1122 1129 1104 1114 0 +8.28(+0.75%)
Jun 03, 2013 1098 1112 1082 1106 0 -7.80(-0.70%)
May 31, 2013 1122 1130 1111 1114 0 -40.94(-3.55%)
May 30, 2013 1134 1174 1133 1155 0 +15.90(+1.40%)
May 29, 2013 1134 1143 1128 1139 0 -20.04(-1.73%)
May 28, 2013 1167 1174 1155 1159 0 -15.75(-1.34%)
May 24, 2013 1175 1175 1175 0 -13.06(-1.10%)
May 23, 2013 1152 1191 1147 1188 0 -23.62(-1.95%)
May 22, 2013 1241 1259 1209 1211 0 -15.92(-1.30%)
May 21, 2013 1188 1234 1179 1227 0 +49.42(+4.20%)
May 20, 2013 1177 1188 1170 1178 0 +16.47(+1.42%)
May 17, 2013 1146 1164 1144 1161 0 +8.96(+0.78%)
May 16, 2013 1155 1167 1150 1152 0 -14.67(-1.26%)
May 15, 2013 1162 1172 1157 1167 0 +71.97(+6.57%)
May 13, 2013 1088 1105 1078 1095 0 +26.94(+2.52%)
May 10, 2013 1058 1071 1053 1068 0 +22.69(+2.17%)
May 09, 2013 1040 1056 1030 1045 0 +0.07(+0.01%)
May 08, 2013 1039 1050 1036 1045 0 +14.53(+1.41%)
May 07, 2013 1032 1037 1024 1031 0 -13.90(-1.33%)
May 06, 2013 1041 1049 1037 1045 0 -1.67(-0.16%)
May 03, 2013 1036 1050 1025 1046 0 +21.03(+2.05%)
May 02, 2013 1016 1032 1013 1025 0 +21.67(+2.16%)
May 01, 2013 1009 1012 998.89 1004 0 -9.37(-0.92%)
Apr 30, 2013 1009 1016 1006 1013 0 +176.08(+21.04%)
Apr 29, 2013 613.18 840.34 834.27 836.90 0 -3.01(-0.36%)
Apr 26, 2013 840.55 850.57 836.16 839.92 0 -10.01(-1.18%)
Apr 25, 2013 847.85 858.51 844.11 849.93 0 +12.48(+1.49%)
Apr 24, 2013 834.24 840.25 832.68 837.45 0 +3.53(+0.42%)
Apr 23, 2013 828.36 838.51 824.60 833.91 0 +6.04(+0.73%)
Apr 22, 2013 828.93 832.96 819.51 827.87 0 -18.66(-2.20%)
Apr 19, 2013 845.56 853.36 839.30 846.54 0 +9.57(+1.14%)
Apr 18, 2013 845.06 847.04 832.39 836.97 0 -5.65(-0.67%)
Apr 17, 2013 852.48 854.90 836.16 842.62 0 -25.53(-2.94%)
Apr 16, 2013 866.51 870.07 860.01 868.14 0 +12.84(+1.50%)
Apr 15, 2013 868.18 870.88 852.17 855.31 0 -13.09(-1.51%)
Apr 12, 2013 865.85 872.39 860.43 868.39 0 -15.88(-1.80%)
Apr 11, 2013 879.75 889.55 874.66 884.27 0 +15.67(+1.80%)
Apr 10, 2013 858.86 873.57 857.61 868.61 0 +19.46(+2.29%)
Apr 09, 2013 844.56 853.35 839.33 849.15 0 +4.39(+0.52%)
Apr 08, 2013 839.40 846.22 836.64 844.75 0 +8.12(+0.97%)
Apr 05, 2013 827.74 838.50 822.11 836.64 0 -17.41(-2.04%)
Apr 04, 2013 851.29 859.96 845.20 854.05 0 +16.77(+2.00%)
Apr 03, 2013 850.38 853.46 832.18 837.28 0 -17.38(-2.03%)
Apr 02, 2013 857.07 865.55 846.02 854.66 0 +7.38(+0.87%)
Apr 01, 2013 854.09 856.76 841.62 847.28 0 -31.10(-3.54%)
Mar 28, 2013 878.38 878.38 878.38 0 -7.53(-0.85%)
Mar 27, 2013 874.83 889.24 872.56 885.91 0 +6.55(+0.75%)
Mar 26, 2013 882.56 886.94 874.66 879.36 0 -6.49(-0.73%)
Mar 25, 2013 893.03 897.05 877.56 885.84 0 -5.10(-0.57%)
Mar 22, 2013 887.16 896.33 885.35 890.94 0 +8.14(+0.92%)
Mar 21, 2013 887.24 891.64 878.31 882.80 0 -17.96(-1.99%)
Mar 20, 2013 891.47 905.47 887.09 900.76 0 +19.87(+2.26%)
Mar 19, 2013 890.83 897.14 871.69 880.89 0 +6.71(+0.77%)
Mar 18, 2013 866.52 881.99 864.34 874.18 0 -4.53(-0.52%)
Mar 15, 2013 881.55 885.52 875.19 878.71 0 +17.51(+2.03%)
Mar 14, 2013 854.88 862.70 853.74 861.20 0 +8.44(+0.99%)
Mar 13, 2013 854.11 858.32 844.99 852.76 0 -1.61(-0.19%)
Mar 12, 2013 852.91 859.23 845.87 854.37 0 +2.30(+0.27%)
Mar 11, 2013 845.87 853.75 842.25 852.07 0 +0.78(+0.09%)
Mar 08, 2013 849.95 855.04 842.39 851.30 0 +4.85(+0.57%)
Mar 07, 2013 846.12 851.49 839.13 846.45 0 -7.03(-0.82%)
Mar 06, 2013 853.27 858.92 847.50 853.47 0 +9.12(+1.08%)
Mar 05, 2013 840.21 848.20 838.36 844.36 0 +14.46(+1.74%)
Mar 04, 2013 821.42 831.28 817.07 829.90 0 +2.51(+0.30%)
Mar 01, 2013 819.79 829.65 814.42 827.39 0 +7.47(+0.91%)
Feb 28, 2013 815.07 826.33 811.90 819.92 0 +4.12(+0.51%)
Feb 27, 2013 805.42 818.84 803.33 815.80 0 +12.25(+1.53%)
Feb 26, 2013 802.69 807.93 796.33 803.54 0 -14.34(-1.75%)
Feb 22, 2013 812.54 819.18 808.14 817.88 0 +11.33(+1.40%)
Feb 21, 2013 810.03 814.72 800.25 806.55 0 -17.48(-2.12%)
Feb 20, 2013 837.03 839.29 823.07 824.03 0 -6.15(-0.74%)
Feb 15, 2013 830.18 830.18 830.18 0 -7.10(-0.85%)
Feb 14, 2013 836.14 841.65 832.63 837.29 0 -10.10(-1.19%)
Feb 13, 2013 847.32 852.65 844.88 847.39 0 -8.91(-1.04%)
Feb 12, 2013 856.32 861.82 851.24 856.30 0 -13.96(-1.60%)
Feb 11, 2013 866.36 873.88 863.13 870.26 0 +3.48(+0.40%)
Feb 08, 2013 861.51 869.84 858.39 866.77 0 -11.52(-1.31%)
Feb 07, 2013 884.02 888.91 865.81 878.29 0 -11.50(-1.29%)
Feb 06, 2013 881.76 892.84 878.39 889.79 0 +12.09(+1.38%)
Feb 04, 2013 885.72 890.48 867.18 877.69 0 +19.04(+2.22%)
Feb 01, 2013 849.72 867.97 846.41 858.65 0 +19.22(+2.29%)
Jan 31, 2013 833.95 843.61 828.19 839.43 0 -7.27(-0.86%)
Jan 30, 2013 845.19 853.29 840.85 846.70 0 +6.04(+0.72%)
Jan 29, 2013 835.42 842.95 832.53 840.66 0 +13.02(+1.57%)
Jan 28, 2013 835.71 837.60 820.65 827.64 0 +3.30(+0.40%)
Jan 25, 2013 822.89 828.54 818.67 824.34 0 +18.65(+2.31%)
Jan 24, 2013 804.79 812.69 800.79 805.69 0 +5.45(+0.68%)
Jan 23, 2013 789.78 803.41 786.64 800.24 0 +4.38(+0.55%)
Jan 22, 2013 793.88 798.89 787.31 795.85 0 +13.71(+1.75%)
Jan 18, 2013 782.14 782.14 782.14 0 +11.52(+1.50%)
Jan 17, 2013 762.03 772.85 758.55 770.62 0 +26.63(+3.58%)
Jan 16, 2013 744.52 752.29 742.75 744.00 0 -4.67(-0.62%)
Jan 15, 2013 746.34 750.46 743.47 748.67 0 +2.29(+0.31%)
Jan 14, 2013 743.84 749.71 741.98 746.37 0 +4.98(+0.67%)
Jan 12, 2013 740.68 743.96 738.52 741.40 0 +0.00(+0.00%)
Jan 11, 2013 740.68 743.96 738.52 741.40 0 +3.45(+0.47%)
Jan 10, 2013 732.85 739.37 730.16 737.95 0 +22.31(+3.12%)
Jan 09, 2013 708.91 718.79 708.55 715.63 0 +4.85(+0.68%)
Jan 08, 2013 712.57 715.17 704.53 710.79 0 -10.39(-1.44%)
Jan 07, 2013 716.74 724.00 714.54 721.18 0 +0.87(+0.12%)
Jan 04, 2013 716.16 723.08 713.54 720.31 0 -8.33(-1.14%)
Jan 03, 2013 730.22 734.36 725.54 728.63 0 -7.50(-1.02%)
Jan 02, 2013 732.57 736.35 724.22 736.13 0 +19.91(+2.78%)
Dec 31, 2012 700.72 716.80 699.86 716.22 0 +13.90(+1.98%)
Dec 28, 2012 706.67 710.02 700.88 702.31 0 -10.74(-1.51%)
Dec 27, 2012 710.36 714.51 705.76 713.06 0 +6.73(+0.95%)
Dec 26, 2012 710.12 713.73 703.56 706.33 0 -0.35(-0.05%)
Dec 24, 2012 706.68 706.68 706.68 0 -2.73(-0.39%)
Dec 21, 2012 705.63 711.36 702.39 709.41 0 -8.74(-1.22%)
Dec 20, 2012 712.23 719.30 707.10 718.15 0 +14.93(+2.12%)
Dec 19, 2012 708.84 712.83 701.58 703.22 0 +0.58(+0.08%)
Dec 18, 2012 698.66 706.18 697.20 702.63 0 -0.29(-0.04%)
Dec 17, 2012 698.40 703.74 696.96 702.92 0 +6.66(+0.96%)
Dec 14, 2012 690.74 700.84 690.93 696.26 0 +4.71(+0.68%)
Dec 13, 2012 688.28 696.92 686.37 691.55 0 +14.14(+2.09%)
Dec 12, 2012 674.73 681.89 672.77 677.41 0 +16.24(+2.46%)
Dec 11, 2012 660.79 665.73 658.89 661.17 0 +2.29(+0.35%)
Dec 10, 2012 657.67 660.51 655.15 658.88 0 -3.71(-0.56%)
Dec 07, 2012 660.25 663.64 656.50 662.59 0 +6.49(+0.99%)
Dec 06, 2012 654.07 658.10 651.27 656.10 0 +4.85(+0.74%)
Dec 05, 2012 648.79 655.38 645.58 651.25 0 -0.37(-0.06%)
Dec 04, 2012 649.91 655.72 648.71 651.63 0 +2.78(+0.43%)
Nov 30, 2012 646.08 651.92 644.16 648.84 0 -0.46(-0.07%)
Nov 29, 2012 649.78 654.16 643.51 649.30 0 +1.24(+0.19%)
Nov 28, 2012 640.72 650.16 638.60 648.06 0 +3.89(+0.60%)
Nov 27, 2012 646.55 649.80 642.23 644.18 0 -2.66(-0.41%)
Nov 26, 2012 645.30 648.62 642.25 646.84 0 -3.74(-0.57%)
Nov 24, 2012 645.88 654.39 645.13 650.58 0 +0.00(+0.00%)
Nov 23, 2012 645.88 654.39 645.13 650.58 0 +5.18(+0.80%)
Nov 21, 2012 645.40 645.40 645.40 0 +1.96(+0.31%)
Nov 20, 2012 641.98 649.35 634.20 643.43 0 -6.88(-1.06%)
Nov 19, 2012 648.33 652.94 645.95 650.31 0 +8.18(+1.27%)
Nov 16, 2012 642.25 646.18 634.76 642.13 0 +8.24(+1.30%)
Nov 15, 2012 634.13 640.96 628.41 633.89 0 +6.24(+0.99%)
Nov 14, 2012 643.03 645.70 625.49 627.65 0 -23.43(-3.60%)
Nov 13, 2012 649.66 656.03 647.36 651.08 0 +1.41(+0.22%)
Nov 12, 2012 652.91 654.86 646.70 649.67 0 -4.75(-0.73%)
Nov 09, 2012 654.90 660.93 651.51 654.42 0 +1.63(+0.25%)
Nov 08, 2012 657.76 661.88 650.45 652.78 0 -6.40(-0.97%)
Nov 07, 2012 663.19 666.60 653.91 659.18 0 -6.61(-0.99%)
Nov 06, 2012 663.37 669.33 661.61 665.79 0 +2.46(+0.37%)
Nov 05, 2012 666.16 671.35 656.76 663.33 0 -10.14(-1.51%)
Nov 02, 2012 685.74 688.62 672.72 673.47 0 -13.27(-1.93%)
Nov 01, 2012 676.48 690.84 674.96 686.74 0 +0.57(+0.08%)
Oct 31, 2012 701.53 706.03 680.79 686.17 0 -14.92(-2.13%)
Oct 26, 2012 701.09 701.09 701.09 0 -10.65(-1.50%)
Oct 25, 2012 717.65 719.27 709.78 711.74 0 -6.06(-0.84%)
Oct 24, 2012 723.42 725.57 715.23 717.80 0 -5.62(-0.78%)
Oct 23, 2012 724.85 727.81 717.40 723.42 0 +8.04(+1.12%)
Oct 19, 2012 723.86 724.91 711.99 715.38 0 -12.69(-1.74%)
Oct 18, 2012 728.07 733.08 725.29 728.07 0 +2.25(+0.31%)
Oct 17, 2012 721.61 729.30 719.55 725.82 0 +9.27(+1.29%)
Oct 16, 2012 707.26 717.77 706.50 716.55 0 +16.06(+2.29%)
Oct 15, 2012 698.26 701.75 694.19 700.49 0 +9.83(+1.42%)
Oct 12, 2012 695.87 700.28 687.77 690.66 0 -0.26(-0.04%)
Oct 11, 2012 693.67 697.83 690.42 690.91 0 +7.32(+1.07%)
Oct 10, 2012 687.46 690.40 681.54 683.60 0 -8.66(-1.25%)
Oct 09, 2012 700.24 702.47 690.60 692.26 0 -21.28(-2.98%)
Oct 08, 2012 713.70 716.49 710.67 713.54 0 -1.72(-0.24%)
Oct 06, 2012 718.26 725.70 713.62 715.26 0 +0.00(+0.00%)
Oct 05, 2012 717.49 725.70 713.62 715.26 0 +7.27(+1.03%)
Oct 04, 2012 705.39 709.62 703.96 707.99 0 +4.34(+0.62%)
Oct 03, 2012 703.75 707.10 700.38 703.65 0 -1.26(-0.18%)
Oct 02, 2012 710.77 712.88 701.86 704.91 0 -3.70(-0.52%)
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.