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 (%)
Mar 28, 2013 2447 2447 2447 0 +27.64(+1.14%)
Mar 27, 2013 2400 2428 2379 2419 0 +3.08(+0.13%)
Mar 26, 2013 2415 2428 2394 2416 0 +12.88(+0.54%)
Mar 25, 2013 2450 2456 2392 2403 0 -41.19(-1.68%)
Mar 22, 2013 2451 2463 2430 2445 0 -3.04(-0.12%)
Mar 21, 2013 2459 2478 2433 2448 0 -31.07(-1.25%)
Mar 20, 2013 2463 2484 2451 2479 0 +30.80(+1.26%)
Mar 19, 2013 2457 2470 2423 2448 0 -4.26(-0.17%)
Mar 18, 2013 2451 2475 2430 2452 0 -16.61(-0.67%)
Mar 15, 2013 2474 2485 2454 2469 0 -6.85(-0.28%)
Mar 14, 2013 2464 2482 2456 2476 0 +14.10(+0.57%)
Mar 13, 2013 2451 2478 2435 2461 0 -2.60(-0.11%)
Mar 12, 2013 2462 2472 2426 2464 0 -25.59(-1.03%)
Mar 11, 2013 2485 2504 2474 2490 0 -2.95(-0.12%)
Mar 08, 2013 2492 2503 2476 2493 0 +14.88(+0.60%)
Mar 07, 2013 2467 2491 2459 2478 0 +15.30(+0.62%)
Mar 06, 2013 2464 2489 2445 2462 0 +6.82(+0.28%)
Mar 05, 2013 2428 2473 2425 2456 0 +39.02(+1.61%)
Mar 04, 2013 2408 2429 2384 2417 0 +2.35(+0.10%)
Mar 01, 2013 2412 2435 2382 2414 0 -12.94(-0.53%)
Feb 28, 2013 2435 2450 2417 2427 0 -5.43(-0.22%)
Feb 27, 2013 2387 2447 2376 2433 0 +43.44(+1.82%)
Feb 26, 2013 2380 2405 2359 2389 0 -41.18(-1.69%)
Feb 22, 2013 2421 2443 2415 2430 0 +18.06(+0.75%)
Feb 21, 2013 2439 2445 2402 2412 0 -33.09(-1.35%)
Feb 20, 2013 2475 2492 2442 2445 0 -23.99(-0.97%)
Feb 15, 2013 2469 2469 2469 0 +17.21(+0.70%)
Feb 14, 2013 2432 2457 2426 2452 0 +11.85(+0.49%)
Feb 13, 2013 2423 2451 2410 2440 0 +17.20(+0.71%)
Feb 12, 2013 2399 2431 2391 2423 0 +32.80(+1.37%)
Feb 11, 2013 2387 2402 2379 2390 0 +1.54(+0.06%)
Feb 08, 2013 2376 2405 2371 2389 0 +16.80(+0.71%)
Feb 07, 2013 2376 2394 2336 2372 0 -17.36(-0.73%)
Feb 06, 2013 2376 2397 2369 2389 0 +32.73(+1.39%)
Feb 04, 2013 2360 2383 2339 2357 0 -28.29(-1.19%)
Feb 01, 2013 2376 2405 2360 2385 0 +27.26(+1.16%)
Jan 31, 2013 2355 2375 2334 2358 0 -7.27(-0.31%)
Jan 30, 2013 2366 2380 2350 2365 0 -3.96(-0.17%)
Jan 29, 2013 2359 2383 2338 2369 0 +6.63(+0.28%)
Jan 28, 2013 2366 2377 2348 2362 0 -3.83(-0.16%)
Jan 25, 2013 2345 2373 2329 2366 0 +30.37(+1.30%)
Jan 24, 2013 2270 2363 2262 2336 0 +56.98(+2.50%)
Jan 23, 2013 2281 2292 2261 2279 0 -7.21(-0.32%)
Jan 22, 2013 2274 2298 2259 2286 0 +15.45(+0.68%)
Jan 18, 2013 2270 2270 2270 0 -2.62(-0.12%)
Jan 17, 2013 2255 2280 2220 2273 0 +28.68(+1.28%)
Jan 16, 2013 2250 2264 2228 2244 0 -14.72(-0.65%)
Jan 15, 2013 2236 2263 2226 2259 0 +14.82(+0.66%)
Jan 14, 2013 2240 2261 2233 2244 0 +9.74(+0.44%)
Jan 12, 2013 2208 2250 2199 2235 0 +0.00(+0.00%)
Jan 11, 2013 2208 2250 2199 2235 0 +6.50(+0.29%)
Jan 10, 2013 2232 2242 2206 2228 0 -6.59(-0.29%)
Jan 09, 2013 2232 2254 2223 2235 0 +6.98(+0.31%)
Jan 08, 2013 2255 2261 2218 2228 0 -24.89(-1.10%)
Jan 07, 2013 2256 2267 2240 2253 0 -17.41(-0.77%)
Jan 04, 2013 2268 2279 2251 2270 0 +5.74(+0.25%)
Jan 03, 2013 2273 2289 2251 2264 0 -7.18(-0.32%)
Jan 02, 2013 2261 2276 2207 2271 0 +70.08(+3.18%)
Dec 31, 2012 2201 2201 2201 0 +46.52(+2.16%)
Dec 28, 2012 2170 2180 2152 2155 0 -27.87(-1.28%)
Dec 27, 2012 2174 2192 2156 2183 0 +7.19(+0.33%)
Dec 26, 2012 2190 2198 2170 2175 0 -11.96(-0.55%)
Dec 24, 2012 2187 2187 2187 0 -6.58(-0.30%)
Dec 21, 2012 2163 2199 2153 2194 0 +2.89(+0.13%)
Dec 20, 2012 2189 2207 2168 2191 0 +2.64(+0.12%)
Dec 19, 2012 2172 2203 2161 2188 0 +18.31(+0.84%)
Dec 18, 2012 2128 2174 2120 2170 0 +48.87(+2.30%)
Dec 17, 2012 2112 2128 2099 2121 0 +17.88(+0.85%)
Dec 14, 2012 2108 2118 2095 2103 0 -6.90(-0.33%)
Dec 13, 2012 2132 2140 2104 2110 0 -21.62(-1.01%)
Dec 12, 2012 2149 2158 2125 2132 0 -9.57(-0.45%)
Dec 11, 2012 2139 2151 2117 2142 0 +6.77(+0.32%)
Dec 10, 2012 2124 2142 2113 2135 0 +11.53(+0.54%)
Dec 07, 2012 2117 2134 2105 2123 0 +10.59(+0.50%)
Dec 06, 2012 2085 2119 2080 2113 0 -0.88(-0.04%)
Dec 05, 2012 2108 2131 2092 2114 0 +3.19(+0.15%)
Dec 04, 2012 2100 2122 2092 2110 0 -5.42(-0.26%)
Nov 30, 2012 2119 2131 2104 2116 0 -4.48(-0.21%)
Nov 29, 2012 2109 2131 2093 2120 0 +22.25(+1.06%)
Nov 28, 2012 2071 2103 2055 2098 0 +10.67(+0.51%)
Nov 27, 2012 2075 2102 2065 2087 0 +4.24(+0.20%)
Nov 26, 2012 2089 2100 2064 2083 0 -13.01(-0.62%)
Nov 24, 2012 2076 2102 2066 2096 0 +0.00(+0.00%)
Nov 23, 2012 2076 2102 2066 2096 0 +24.96(+1.21%)
Nov 21, 2012 2071 2071 2071 0 -6.27(-0.30%)
Nov 20, 2012 2072 2088 2060 2077 0 +0.16(+0.01%)
Nov 19, 2012 2058 2082 2052 2077 0 +39.66(+1.95%)
Nov 16, 2012 2036 2061 2013 2038 0 +7.87(+0.39%)
Nov 15, 2012 2043 2066 2012 2030 0 -16.22(-0.79%)
Nov 14, 2012 2096 2102 2027 2046 0 -46.20(-2.21%)
Nov 13, 2012 2090 2121 2075 2092 0 -6.24(-0.30%)
Nov 12, 2012 2099 2122 2079 2098 0 -6.11(-0.29%)
Nov 09, 2012 2101 2134 2083 2104 0 +0.51(+0.02%)
Nov 08, 2012 2129 2145 2098 2104 0 -27.30(-1.28%)
Nov 07, 2012 2159 2186 2124 2131 0 -57.33(-2.62%)
Nov 06, 2012 2160 2200 2146 2189 0 +24.55(+1.13%)
Nov 05, 2012 2130 2169 2120 2164 0 +31.11(+1.46%)
Nov 02, 2012 2151 2169 2128 2133 0 -10.23(-0.48%)
Nov 01, 2012 2115 2168 2101 2143 0 +28.37(+1.34%)
Oct 31, 2012 2100 2147 2085 2115 0 +39.30(+1.89%)
Oct 26, 2012 2075 2075 2075 0 -10.93(-0.52%)
Oct 25, 2012 2086 2108 2062 2086 0 +16.25(+0.78%)
Oct 24, 2012 2106 2115 2059 2070 0 -27.84(-1.33%)
Oct 23, 2012 2081 2116 2071 2098 0 -2.70(-0.13%)
Oct 19, 2012 2126 2141 2092 2101 0 -34.90(-1.63%)
Oct 18, 2012 2132 2152 2118 2136 0 +23.37(+1.11%)
Oct 17, 2012 2058 2128 2090 2112 0 +11.38(+0.54%)
Oct 16, 2012 2001 2110 2016 2101 0 -10.03(-0.48%)
Oct 15, 2012 2102 2119 2087 2111 0 +13.23(+0.63%)
Oct 12, 2012 2109 2118 2085 2098 0 -19.45(-0.92%)
Oct 11, 2012 2105 2148 2085 2117 0 +17.74(+0.85%)
Oct 10, 2012 2087 2119 2062 2099 0 -31.68(-1.49%)
Oct 09, 2012 2161 2166 2120 2131 0 -34.50(-1.59%)
Oct 08, 2012 2170 2180 2155 2166 0 -17.28(-0.79%)
Oct 06, 2012 2181 2198 2167 2183 0 +0.00(+0.00%)
Oct 05, 2012 2181 2198 2167 2183 0 +11.51(+0.53%)
Oct 04, 2012 2156 2182 2143 2171 0 +25.47(+1.19%)
Oct 03, 2012 2153 2165 2132 2146 0 -2.72(-0.13%)
Oct 02, 2012 2146 2162 2128 2149 0 +11.63(+0.54%)
Oct 01, 2012 2129 2166 2106 2137 0 +15.28(+0.72%)
Sep 28, 2012 2111 2135 2101 2122 0 +1.14(+0.05%)
Sep 27, 2012 2114 2130 2086 2121 0 +17.97(+0.85%)
Sep 26, 2012 2105 2121 2081 2103 0 -3.11(-0.15%)
Sep 25, 2012 2126 2156 2087 2106 0 -19.21(-0.90%)
Sep 24, 2012 2135 2149 2110 2125 0 -21.35(-0.99%)
Sep 21, 2012 2167 2177 2142 2146 0 -5.61(-0.26%)
Sep 20, 2012 2147 2161 2128 2152 0 -8.03(-0.37%)
Sep 19, 2012 2173 2182 2150 2160 0 -11.76(-0.54%)
Sep 18, 2012 2191 2201 2164 2172 0 -30.93(-1.40%)
Sep 17, 2012 2212 2227 2193 2203 0 -18.02(-0.81%)
Sep 14, 2012 2212 2247 2202 2221 0 +18.73(+0.85%)
Sep 13, 2012 2179 2233 2160 2202 0 +2.06(+0.09%)
Sep 12, 2012 2186 2211 2174 2200 0 +18.78(+0.86%)
Sep 11, 2012 2169 2192 2160 2181 0 +10.55(+0.49%)
Sep 10, 2012 2186 2198 2166 2170 0 -13.12(-0.60%)
Sep 07, 2012 2182 2206 2173 2184 0 +3.27(+0.15%)
Sep 06, 2012 2163 2202 2150 2180 0 +28.31(+1.32%)
Sep 05, 2012 2178 2189 2143 2152 0 -29.39(-1.35%)
Sep 04, 2012 2163 2199 2143 2181 0 +17.42(+0.81%)
Aug 31, 2012 2164 2164 2164 0 +13.73(+0.64%)
Aug 30, 2012 2152 2172 2137 2150 0 -20.54(-0.95%)
Aug 29, 2012 2177 2190 2154 2171 0 +0.60(+0.03%)
Aug 27, 2012 2177 2191 2157 2170 0 -1.08(-0.05%)
Aug 24, 2012 2157 2184 2148 2171 0 +9.64(+0.45%)
Aug 23, 2012 2159 2177 2146 2162 0 -6.85(-0.32%)
Aug 22, 2012 2177 2201 2150 2168 0 -16.08(-0.74%)
Aug 21, 2012 2202 2217 2178 2185 0 -13.59(-0.62%)
Aug 20, 2012 2208 2212 2180 2198 0 -8.95(-0.41%)
Aug 17, 2012 2195 2213 2178 2207 0 +16.32(+0.74%)
Aug 16, 2012 2157 2199 2149 2191 0 +30.93(+1.43%)
Aug 15, 2012 2142 2169 2139 2160 0 +15.97(+0.74%)
Aug 14, 2012 2157 2171 2136 2144 0 +1.15(+0.05%)
Aug 13, 2012 2134 2147 2112 2143 0 +1.27(+0.06%)
Aug 11, 2012 2133 2147 2106 2141 0 +0.00(+0.00%)
Aug 10, 2012 2133 2147 2106 2141 0 -16.81(-0.78%)
Aug 09, 2012 2138 2172 2126 2158 0 +12.32(+0.57%)
Aug 08, 2012 2147 2159 2116 2146 0 -32.53(-1.49%)
Aug 07, 2012 2162 2198 2154 2178 0 +32.82(+1.53%)
Aug 06, 2012 2131 2164 2119 2146 0 +19.70(+0.93%)
Aug 03, 2012 2102 2136 2085 2126 0 +62.12(+3.01%)
Aug 02, 2012 2067 2099 2039 2064 0 -13.10(-0.63%)
Aug 01, 2012 2105 2117 2069 2077 0 -22.30(-1.06%)
Jul 31, 2012 2114 2133 2088 2099 0 -20.39(-0.96%)
Jul 30, 2012 2116 2140 2098 2120 0 -3.13(-0.15%)
Jul 27, 2012 2074 2131 2066 2123 0 +60.77(+2.95%)
Jul 26, 2012 2054 2103 2028 2062 0 +37.69(+1.86%)
Jul 25, 2012 2019 2054 1993 2024 0 -6.40(-0.32%)
Jul 24, 2012 2072 2087 2003 2031 0 -47.36(-2.28%)
Jul 23, 2012 2049 2091 2025 2078 0 -14.18(-0.68%)
Jul 20, 2012 2099 2112 2074 2092 0 -21.50(-1.02%)
Jul 19, 2012 2109 2149 2074 2114 0 -14.60(-0.69%)
Jul 18, 2012 1995 2139 1993 2128 0 +135.67(+6.81%)
Jul 17, 2012 1998 2015 1971 1993 0 +0.14(+0.01%)
Jul 16, 2012 2012 2021 1973 1992 0 -27.10(-1.34%)
Jul 14, 2012 1984 2026 1980 2020 0 +0.00(+0.00%)
Jul 13, 2012 1984 2026 1980 2020 0 +35.49(+1.79%)
Jul 12, 2012 1940 2000 1923 1984 0 +23.85(+1.22%)
Jul 11, 2012 2002 2011 1944 1960 0 -40.15(-2.01%)
Jul 10, 2012 2045 2062 1987 2000 0 -35.94(-1.76%)
Jul 09, 2012 2033 2051 2005 2036 0 -3.79(-0.19%)
Jul 06, 2012 2059 2077 2030 2040 0 -46.12(-2.21%)
Jul 05, 2012 2082 2101 2062 2086 0 -1.14(-0.05%)
Jul 03, 2012 2087 2087 2087 0 +47.66(+2.34%)
Jul 02, 2012 2031 2053 2001 2040 0 +26.41(+1.31%)
Jun 30, 2012 1976 2025 1967 2013 0 -1.13(-0.06%)
Jun 29, 2012 1976 2025 1967 2014 0 +69.69(+3.58%)
Jun 28, 2012 1942 1967 1914 1945 0 -13.94(-0.71%)
Jun 27, 2012 1928 1974 1923 1959 0 +14.90(+0.77%)
Jun 26, 2012 1943 1960 1918 1944 0 +2.11(+0.11%)
Jun 25, 2012 1970 1975 1925 1942 0 -49.68(-2.49%)
Jun 22, 2012 1972 2001 1960 1991 0 +26.43(+1.35%)
Jun 21, 2012 2044 2051 1956 1965 0 -74.47(-3.65%)
Jun 20, 2012 2030 2056 2008 2039 0 +12.78(+0.63%)
Jun 19, 2012 1984 2036 1982 2027 0 +56.51(+2.87%)
Jun 18, 2012 1936 1976 1926 1970 0 +14.18(+0.72%)
Jun 15, 2012 1936 1968 1928 1956 0 +21.36(+1.10%)
Jun 14, 2012 1939 1957 1915 1935 0 -1.64(-0.08%)
Jun 13, 2012 1977 1984 1924 1936 0 -41.13(-2.08%)
Jun 12, 2012 1963 1986 1943 1977 0 +19.17(+0.98%)
Jun 11, 2012 2031 2044 1954 1958 0 -67.14(-3.32%)
Jun 08, 2012 2002 2030 1988 2025 0 +30.46(+1.53%)
Jun 07, 2012 2006 2031 1984 1995 0 +11.79(+0.59%)
Jun 06, 2012 1949 1997 1943 1983 0 +47.46(+2.45%)
Jun 05, 2012 1942 1967 1881 1936 0 -29.77(-1.51%)
Jun 04, 2012 1988 1999 1943 1965 0 -17.05(-0.86%)
Jun 02, 2012 1997 2015 1977 1982 0 +0.00(+0.00%)
Jun 01, 2012 1997 2015 1977 1982 0 -60.77(-2.97%)
May 31, 2012 2064 2072 2009 2043 0 -22.70(-1.10%)
May 30, 2012 2074 2082 2048 2066 0 -21.29(-1.02%)
May 29, 2012 2066 2093 2060 2087 0 +34.61(+1.69%)
May 25, 2012 2053 2053 2053 0 -8.45(-0.41%)
May 24, 2012 2066 2084 2043 2061 0 -1.79(-0.09%)
May 23, 2012 2030 2070 2013 2063 0 +12.61(+0.62%)
May 22, 2012 2033 2066 2015 2050 0 +24.34(+1.20%)
May 21, 2012 1992 2035 1982 2026 0 +41.62(+2.10%)
May 18, 2012 2020 2032 1978 1984 0 -28.94(-1.44%)
May 17, 2012 2069 2074 2007 2013 0 -53.91(-2.61%)
May 16, 2012 2104 2114 2065 2067 0 -25.39(-1.21%)
May 15, 2012 2101 2118 2079 2092 0 -1.57(-0.07%)
May 14, 2012 2116 2131 2080 2094 0 -42.14(-1.97%)
May 11, 2012 2169 2191 2129 2136 0 -45.58(-2.09%)
May 10, 2012 2204 2214 2172 2182 0 -3.30(-0.15%)
May 09, 2012 2162 2202 2143 2185 0 -12.08(-0.55%)
May 08, 2012 2188 2206 2152 2197 0 -6.15(-0.28%)
May 07, 2012 2186 2225 2172 2203 0 +5.68(+0.26%)
May 04, 2012 2209 2229 2183 2198 0 -36.17(-1.62%)
May 03, 2012 2278 2289 2223 2234 0 -39.06(-1.72%)
May 02, 2012 2233 2283 2218 2273 0 +17.71(+0.79%)
May 01, 2012 2250 2296 2230 2255 0 -28.33(-1.24%)
Apr 30, 2012 2311 2325 2275 2283 0 -44.59(-1.92%)
Apr 27, 2012 2314 2342 2294 2328 0 +17.10(+0.74%)
Apr 26, 2012 2277 2319 2261 2311 0 +39.88(+1.76%)
Apr 25, 2012 2261 2293 2241 2271 0 +25.52(+1.14%)
Apr 24, 2012 2278 2293 2210 2246 0 -33.83(-1.48%)
Apr 23, 2012 2312 2322 2261 2279 0 -58.40(-2.50%)
Apr 20, 2012 2307 2357 2295 2338 0 +42.69(+1.86%)
Apr 19, 2012 2322 2340 2277 2295 0 -29.30(-1.26%)
Apr 18, 2012 2313 2344 2292 2324 0 +4.92(+0.21%)
Apr 17, 2012 2286 2334 2277 2320 0 +20.45(+0.89%)
Apr 16, 2012 2299 2329 2279 2299 0 +7.18(+0.31%)
Apr 13, 2012 2285 2317 2268 2292 0 -18.68(-0.81%)
Apr 12, 2012 2267 2327 2259 2311 0 +37.33(+1.64%)
Apr 11, 2012 2281 2295 2245 2273 0 +37.23(+1.67%)
Apr 10, 2012 2277 2292 2228 2236 0 -50.12(-2.19%)
Apr 09, 2012 2289 2302 2267 2286 0 -38.70(-1.66%)
Apr 05, 2012 2324 2345 2313 2325 0 -8.78(-0.38%)
Apr 04, 2012 2338 2344 2312 2334 0 -25.92(-1.10%)
Apr 03, 2012 2362 2377 2333 2360 0 -4.03(-0.17%)
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.