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 26, 2016 1506 1513 1495 1501 0 -16.47(-1.09%)
Sep 23, 2016 1523 1531 1512 1518 0 -13.51(-0.88%)
Sep 22, 2016 1529 1541 1520 1531 0 +27.58(+1.83%)
Sep 21, 2016 1491 1506 1487 1503 0 +36.50(+2.49%)
Sep 20, 2016 1471 1479 1462 1467 0 +12.41(+0.85%)
Sep 19, 2016 1455 1468 1447 1455 0 +10.45(+0.72%)
Sep 16, 2016 1447 1457 1436 1444 0 -26.02(-1.77%)
Sep 15, 2016 1454 1478 1450 1470 0 +21.26(+1.47%)
Sep 14, 2016 1449 1460 1444 1449 0 +3.44(+0.24%)
Sep 13, 2016 1460 1466 1441 1445 0 -30.69(-2.08%)
Sep 12, 2016 1452 1479 1450 1476 0 +17.10(+1.17%)
Sep 09, 2016 1486 1488 1459 1459 0 -33.13(-2.22%)
Sep 08, 2016 1492 1506 1485 1492 0 -15.25(-1.01%)
Sep 07, 2016 1514 1522 1505 1507 0 -3.77(-0.25%)
Sep 06, 2016 1506 1517 1498 1511 0 +13.35(+0.89%)
Sep 02, 2016 1498 1498 1498 1498 0 +11.21(+0.75%)
Sep 01, 2016 1481 1491 1473 1487 0 +7.85(+0.53%)
Aug 31, 2016 1485 1489 1467 1479 0 -5.16(-0.35%)
Aug 30, 2016 1485 1493 1480 1484 0 -4.36(-0.29%)
Aug 29, 2016 1482 1493 1479 1488 0 -5.76(-0.39%)
Aug 26, 2016 1500 1513 1487 1494 0 -1.99(-0.13%)
Aug 25, 2016 1497 1502 1490 1496 0 -1.40(-0.09%)
Aug 24, 2016 1510 1512 1494 1497 0 +1.34(+0.09%)
Aug 23, 2016 1502 1508 1492 1496 0 +2.82(+0.19%)
Aug 22, 2016 1489 1497 1482 1493 0 +4.87(+0.33%)
Aug 19, 2016 1487 1495 1476 1488 0 -6.36(-0.43%)
Aug 18, 2016 1487 1498 1484 1495 0 +18.00(+1.22%)
Aug 17, 2016 1469 1482 1458 1477 0 +10.00(+0.68%)
Aug 16, 2016 1465 1476 1463 1467 0 +1.20(+0.08%)
Aug 15, 2016 1468 1472 1460 1466 0 +5.94(+0.41%)
Aug 12, 2016 1462 1468 1456 1460 0 -10.06(-0.68%)
Aug 11, 2016 1465 1475 1462 1470 0 +8.08(+0.55%)
Aug 10, 2016 1456 1471 1451 1462 0 +8.99(+0.62%)
Aug 09, 2016 1445 1460 1437 1453 0 +24.67(+1.73%)
Aug 08, 2016 1429 1434 1420 1428 0 -3.54(-0.25%)
Aug 05, 2016 1422 1437 1417 1431 0 +10.46(+0.74%)
Aug 04, 2016 1415 1428 1410 1421 0 +21.59(+1.54%)
Aug 03, 2016 1390 1402 1383 1399 0 +0.45(+0.03%)
Aug 02, 2016 1404 1408 1389 1399 0 -5.34(-0.38%)
Aug 01, 2016 1414 1424 1397 1404 0 -30.35(-2.12%)
Jul 29, 2016 1428 1451 1409 1435 0 +52.27(+3.78%)
Jul 28, 2016 1380 1386 1370 1382 0 -2.88(-0.21%)
Jul 27, 2016 1395 1400 1373 1385 0 +3.27(+0.24%)
Jul 26, 2016 1386 1393 1368 1382 0 +4.58(+0.33%)
Jul 25, 2016 1381 1381 1365 1377 0 +0.79(+0.06%)
Jul 22, 2016 1375 1382 1368 1377 0 +9.24(+0.68%)
Jul 21, 2016 1363 1375 1356 1367 0 -4.98(-0.36%)
Jul 20, 2016 1370 1378 1365 1372 0 +19.95(+1.48%)
Jul 19, 2016 1346 1357 1344 1352 0 -6.35(-0.47%)
Jul 18, 2016 1348 1364 1345 1359 0 +5.66(+0.42%)
Jul 15, 2016 1355 1360 1344 1353 0 +2.69(+0.20%)
Jul 14, 2016 1359 1364 1347 1350 0 +11.11(+0.83%)
Jul 13, 2016 1349 1354 1335 1339 0 -21.77(-1.60%)
Jul 12, 2016 1357 1370 1346 1361 0 +3.56(+0.26%)
Jul 11, 2016 1345 1366 1342 1357 0 +41.15(+3.13%)
Jul 08, 2016 1316 1324 1298 1316 0 +24.77(+1.92%)
Jul 07, 2016 1294 1301 1276 1292 0 +2.67(+0.21%)
Jul 06, 2016 1289 1289 1289 1289 0 +14.71(+1.15%)
Jul 05, 2016 1288 1289 1267 1274 0 -16.47(-1.28%)
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.