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 31, 2011 1919 1939 1913 1932 0 +11.29(+0.59%)
Mar 30, 2011 1931 1940 1908 1921 0 +0.82(+0.04%)
Mar 29, 2011 1899 1926 1884 1920 0 +16.52(+0.87%)
Mar 28, 2011 1910 1926 1893 1903 0 -1.29(-0.07%)
Mar 25, 2011 1901 1920 1891 1904 0 +6.95(+0.37%)
Mar 24, 2011 1887 1905 1872 1898 0 +20.73(+1.10%)
Mar 23, 2011 1875 1886 1850 1877 0 -2.08(-0.11%)
Mar 22, 2011 1893 1898 1869 1879 0 -15.60(-0.82%)
Mar 21, 2011 1900 1913 1885 1894 0 +25.41(+1.36%)
Mar 18, 2011 1878 1888 1854 1869 0 +15.78(+0.85%)
Mar 17, 2011 1873 1882 1845 1853 0 +13.02(+0.71%)
Mar 16, 2011 1846 1867 1818 1840 0 -10.23(-0.55%)
Mar 15, 2011 1841 1865 1835 1850 0 -15.37(-0.82%)
Mar 14, 2011 1863 1883 1844 1866 0 -14.81(-0.79%)
Mar 11, 2011 1857 1891 1849 1881 0 +15.95(+0.86%)
Mar 10, 2011 1879 1892 1852 1865 0 -37.77(-1.99%)
Mar 09, 2011 1911 1928 1882 1902 0 -17.24(-0.90%)
Mar 08, 2011 1884 1936 1875 1920 0 +50.41(+2.70%)
Mar 07, 2011 1903 1910 1857 1869 0 -27.30(-1.44%)
Mar 04, 2011 1916 1925 1880 1897 0 -23.68(-1.23%)
Mar 03, 2011 1893 1930 1887 1920 0 +46.41(+2.48%)
Mar 02, 2011 1846 1893 1839 1874 0 +22.96(+1.24%)
Mar 01, 2011 1890 1910 1839 1851 0 -29.89(-1.59%)
Feb 28, 2011 1881 1904 1860 1881 0 +8.15(+0.44%)
Feb 25, 2011 1851 1876 1846 1873 0 +29.11(+1.58%)
Feb 24, 2011 1842 1866 1822 1844 0 -3.61(-0.20%)
Feb 23, 2011 1895 1904 1827 1847 0 -50.38(-2.66%)
Feb 22, 2011 1929 1946 1891 1898 0 -59.71(-3.05%)
Feb 18, 2011 1957 1957 1957 0 +4.91(+0.25%)
Feb 17, 2011 1936 1961 1929 1952 0 +8.91(+0.46%)
Feb 16, 2011 1937 1959 1929 1943 0 +12.04(+0.62%)
Feb 15, 2011 1929 1947 1918 1931 0 -3.17(-0.16%)
Feb 14, 2011 1936 1948 1924 1935 0 +1.00(+0.05%)
Feb 11, 2011 1914 1943 1909 1934 0 +6.88(+0.36%)
Feb 10, 2011 1902 1935 1897 1927 0 +2.56(+0.13%)
Feb 09, 2011 1924 1943 1914 1924 0 -7.68(-0.40%)
Feb 08, 2011 1919 1938 1908 1932 0 +10.93(+0.57%)
Feb 07, 2011 1915 1938 1907 1921 0 +8.14(+0.43%)
Feb 04, 2011 1905 1925 1893 1913 0 +4.60(+0.24%)
Feb 03, 2011 1888 1920 1876 1908 0 +21.26(+1.13%)
Feb 02, 2011 1866 1900 1852 1887 0 +16.72(+0.89%)
Feb 01, 2011 1846 1882 1837 1870 0 +41.21(+2.25%)
Jan 31, 2011 1806 1840 1797 1829 0 +28.26(+1.57%)
Jan 28, 2011 1840 1850 1791 1801 0 -38.27(-2.08%)
Jan 27, 2011 1837 1863 1814 1839 0 +3.77(+0.21%)
Jan 26, 2011 1827 1850 1810 1835 0 +7.88(+0.43%)
Jan 25, 2011 1840 1856 1807 1827 0 -37.32(-2.00%)
Jan 24, 2011 1820 1871 1825 1865 0 +37.78(+2.07%)
Jan 21, 2011 1829 1848 1811 1827 0 +6.35(+0.35%)
Jan 20, 2011 1820 1837 1794 1820 0 -14.16(-0.77%)
Jan 19, 2011 1857 1871 1827 1835 0 -27.10(-1.46%)
Jan 18, 2011 1814 1874 1812 1862 0 +46.65(+2.57%)
Jan 14, 2011 1815 1815 1815 0 +12.21(+0.68%)
Jan 13, 2011 1788 1813 1789 1803 0 +5.63(+0.31%)
Jan 12, 2011 1794 1812 1789 1797 0 +6.02(+0.34%)
Jan 11, 2011 1789 1810 1779 1791 0 +2.72(+0.15%)
Jan 10, 2011 1760 1799 1761 1789 0 +11.76(+0.66%)
Jan 07, 2011 1783 1804 1757 1777 0 -19.61(-1.09%)
Jan 06, 2011 1794 1815 1775 1796 0 -11.04(-0.61%)
Jan 05, 2011 1787 1819 1787 1807 0 +4.27(+0.24%)
Jan 04, 2011 1813 1827 1786 1803 0 -11.80(-0.65%)
Jan 03, 2011 1802 1832 1802 1815 0 +20.39(+1.14%)
Dec 31, 2010 1799 1810 1789 1795 0 -8.06(-0.45%)
Dec 30, 2010 1796 1812 1793 1803 0 +3.52(+0.20%)
Dec 29, 2010 1805 1814 1794 1799 0 -2.51(-0.14%)
Dec 28, 2010 1804 1814 1790 1802 0 -4.10(-0.23%)
Dec 27, 2010 1789 1809 1778 1806 0 +13.07(+0.73%)
Dec 23, 2010 1791 1799 1783 1793 0 +0.52(+0.03%)
Dec 22, 2010 1794 1800 1778 1792 0 -2.08(-0.12%)
Dec 21, 2010 1790 1803 1781 1794 0 +18.88(+1.06%)
Dec 20, 2010 1782 1792 1764 1775 0 -1.36(-0.08%)
Dec 17, 2010 1772 1784 1762 1777 0 +7.26(+0.41%)
Dec 16, 2010 1752 1775 1744 1769 0 +9.26(+0.53%)
Dec 15, 2010 1767 1789 1752 1760 0 -8.38(-0.47%)
Dec 14, 2010 1752 1778 1738 1769 0 +29.14(+1.68%)
Dec 10, 2010 1733 1750 1716 1739 0 +15.10(+0.88%)
Dec 09, 2010 1733 1740 1713 1724 0 +2.90(+0.17%)
Dec 08, 2010 1726 1734 1708 1721 0 -4.26(-0.25%)
Dec 07, 2010 1744 1753 1720 1726 0 +1.75(+0.10%)
Dec 06, 2010 1717 1733 1704 1724 0 +9.90(+0.58%)
Dec 03, 2010 1697 1725 1694 1714 0 +7.35(+0.43%)
Dec 02, 2010 1669 1713 1664 1707 0 +45.02(+2.71%)
Dec 01, 2010 1653 1673 1639 1662 0 +39.28(+2.42%)
Nov 30, 2010 1613 1639 1605 1622 0 -7.54(-0.46%)
Nov 29, 2010 1635 1647 1611 1630 0 -25.76(-1.56%)
Nov 26, 2010 1652 1662 1645 1656 0 -5.95(-0.36%)
Nov 24, 2010 1621 1662 1662 1662 0 +47.32(+2.93%)
Nov 23, 2010 1615 1624 1599 1614 0 -33.22(-2.02%)
Nov 22, 2010 1633 1658 1615 1648 0 +3.67(+0.22%)
Nov 19, 2010 1640 1651 1626 1644 0 +3.59(+0.22%)
Nov 18, 2010 1631 1656 1621 1640 0 +36.28(+2.26%)
Nov 17, 2010 1592 1611 1583 1604 0 +15.70(+0.99%)
Nov 16, 2010 1599 1610 1576 1588 0 -28.32(-1.75%)
Nov 15, 2010 1619 1637 1610 1617 0 +0.56(+0.03%)
Nov 12, 2010 1626 1644 1605 1616 0 -19.39(-1.19%)
Nov 11, 2010 1621 1647 1607 1635 0 -16.82(-1.02%)
Nov 10, 2010 1638 1659 1617 1652 0 +11.01(+0.67%)
Nov 09, 2010 1661 1664 1632 1641 0 -14.24(-0.86%)
Nov 08, 2010 1658 1665 1641 1655 0 -7.75(-0.47%)
Nov 05, 2010 1649 1668 1636 1663 0 +15.63(+0.95%)
Nov 04, 2010 1641 1659 1626 1648 0 +32.92(+2.04%)
Nov 03, 2010 1616 1626 1599 1615 0 +4.31(+0.27%)
Nov 02, 2010 1604 1622 1596 1610 0 +20.67(+1.30%)
Nov 01, 2010 1595 1613 1582 1590 0 +2.36(+0.15%)
Oct 29, 2010 1575 1598 1566 1587 0 +9.76(+0.62%)
Oct 28, 2010 1565 1593 1553 1578 0 +21.42(+1.38%)
Oct 27, 2010 1560 1572 1542 1556 0 -24.08(-1.52%)
Oct 25, 2010 1578 1603 1570 1580 0 +15.76(+1.01%)
Oct 23, 2010 1562 1575 1549 1564 0 +2.22(+0.14%)
Oct 22, 2010 1560 1573 1548 1562 0 +5.92(+0.38%)
Oct 21, 2010 1549 1564 1540 1556 0 +15.63(+1.01%)
Oct 20, 2010 1523 1548 1517 1541 0 +17.03(+1.12%)
Oct 19, 2010 1528 1544 1509 1524 0 -22.34(-1.45%)
Oct 18, 2010 1530 1548 1523 1546 0 +5.79(+0.38%)
Oct 15, 2010 1557 1562 1526 1540 0 +3.67(+0.24%)
Oct 14, 2010 1536 1551 1516 1537 0 -9.07(-0.59%)
Oct 13, 2010 1543 1558 1528 1546 0 +9.06(+0.59%)
Oct 12, 2010 1534 1547 1514 1537 0 -4.39(-0.28%)
Oct 11, 2010 1539 1553 1528 1541 0 +16.24(+1.07%)
Oct 08, 2010 1526 1534 1502 1525 0 +8.12(+0.54%)
Oct 07, 2010 1524 1530 1497 1517 0 -4.36(-0.29%)
Oct 06, 2010 1518 1533 1502 1521 0 +4.79(+0.32%)
Oct 05, 2010 1497 1527 1489 1516 0 +34.77(+2.35%)
Oct 04, 2010 1492 1499 1466 1481 0 -9.82(-0.66%)
Oct 01, 2010 1491 1506 1480 1491 0 +1.47(+0.10%)
Sep 30, 2010 1489 1523 1475 1490 0 -3.49(-0.23%)
Sep 29, 2010 1481 1505 1476 1493 0 +1.90(+0.13%)
Sep 28, 2010 1476 1494 1460 1491 0 +16.38(+1.11%)
Sep 27, 2010 1486 1491 1467 1475 0 -18.82(-1.26%)
Sep 24, 2010 1486 1505 1477 1494 0 +30.45(+2.08%)
Sep 23, 2010 1465 1486 1452 1463 0 -6.87(-0.47%)
Sep 22, 2010 1478 1494 1460 1470 0 -6.68(-0.45%)
Sep 21, 2010 1483 1493 1468 1477 0 -10.77(-0.72%)
Sep 20, 2010 1457 1491 1449 1488 0 +39.72(+2.74%)
Sep 17, 2010 1446 1458 1428 1448 0 +6.08(+0.42%)
Sep 15, 2010 1418 1447 1412 1442 0 +14.53(+1.02%)
Sep 14, 2010 1415 1443 1411 1427 0 -5.54(-0.39%)
Sep 13, 2010 1423 1440 1405 1433 0 +19.50(+1.38%)
Sep 10, 2010 1413 1424 1393 1413 0 +4.78(+0.34%)
Sep 09, 2010 1406 1419 1387 1409 0 +15.12(+1.09%)
Sep 08, 2010 1390 1406 1384 1393 0 +5.90(+0.43%)
Sep 07, 2010 1404 1415 1383 1388 0 -16.55(-1.18%)
Sep 06, 2010 1401 1414 1386 1404 0 +1.14(+0.08%)
Sep 03, 2010 1400 1413 1385 1403 0 +22.19(+1.61%)
Sep 02, 2010 1366 1387 1354 1381 0 +18.41(+1.35%)
Sep 01, 2010 1332 1376 1327 1362 0 +44.24(+3.36%)
Aug 31, 2010 1318 1338 1310 1318 0 -13.97(-1.05%)
Aug 30, 2010 1344 1357 1328 1332 0 -9.47(-0.71%)
Aug 27, 2010 1340 1346 1297 1342 0 +29.23(+2.23%)
Aug 26, 2010 1321 1336 1309 1312 0 -7.54(-0.57%)
Aug 25, 2010 1310 1330 1298 1320 0 -4.24(-0.32%)
Aug 24, 2010 1326 1340 1314 1324 0 -15.97(-1.19%)
Aug 23, 2010 1358 1371 1336 1340 0 -21.86(-1.61%)
Aug 20, 2010 1358 1369 1346 1362 0 -2.27(-0.17%)
Aug 19, 2010 1385 1392 1354 1364 0 -26.67(-1.92%)
Aug 18, 2010 1379 1404 1371 1391 0 +10.75(+0.78%)
Aug 17, 2010 1366 1397 1361 1380 0 +35.21(+2.62%)
Aug 16, 2010 1335 1355 1328 1345 0 +0.75(+0.06%)
Aug 13, 2010 1344 1363 1335 1344 0 -12.60(-0.93%)
Aug 12, 2010 1351 1370 1337 1357 0 -7.92(-0.58%)
Aug 11, 2010 1386 1397 1358 1365 0 -43.90(-3.12%)
Aug 10, 2010 1411 1423 1391 1409 0 -22.65(-1.58%)
Aug 09, 2010 1427 1447 1415 1431 0 +6.46(+0.45%)
Aug 06, 2010 1420 1431 1398 1425 0 +1.19(+0.08%)
Aug 05, 2010 1421 1441 1405 1424 0 -4.27(-0.30%)
Aug 04, 2010 1421 1442 1409 1428 0 +9.62(+0.68%)
Aug 03, 2010 1415 1438 1405 1418 0 -17.12(-1.19%)
Aug 02, 2010 1434 1453 1419 1435 0 +9.99(+0.70%)
Jul 30, 2010 1410 1434 1383 1425 0 +15.20(+1.08%)
Jul 29, 2010 1421 1436 1396 1410 0 -0.75(-0.05%)
Jul 28, 2010 1416 1438 1401 1411 0 -6.63(-0.47%)
Jul 27, 2010 1419 1443 1403 1418 0 -1.66(-0.12%)
Jul 26, 2010 1396 1422 1385 1419 0 +24.05(+1.72%)
Jul 23, 2010 1380 1402 1371 1395 0 +11.56(+0.84%)
Jul 22, 2010 1383 1406 1363 1384 0 +17.90(+1.31%)
Jul 21, 2010 1383 1395 1359 1366 0 -10.12(-0.74%)
Jul 20, 2010 1356 1382 1340 1376 0 +4.46(+0.33%)
Jul 19, 2010 1363 1376 1345 1371 0 -16.03(-1.16%)
Jul 16, 2010 1388 1415 1379 1387 0 -35.40(-2.49%)
Jul 15, 2010 1418 1438 1395 1423 0 +8.82(+0.62%)
Jul 14, 2010 1416 1435 1405 1414 0 -4.59(-0.32%)
Jul 13, 2010 1406 1427 1393 1419 0 +32.02(+2.31%)
Jul 12, 2010 1385 1402 1373 1387 0 -3.70(-0.27%)
Jul 09, 2010 1380 1394 1366 1390 0 +10.96(+0.79%)
Jul 08, 2010 1376 1396 1364 1379 0 +5.69(+0.41%)
Jul 07, 2010 1336 1376 1330 1374 0 +37.08(+2.77%)
Jul 06, 2010 1360 1379 1328 1336 0 -5.29(-0.39%)
Jul 02, 2010 1338 1355 1328 1342 0 +0.04(+0.00%)
Jul 01, 2010 1363 1372 1311 1342 0 -17.78(-1.31%)
Jun 30, 2010 1387 1405 1354 1360 0 -30.79(-2.21%)
Jun 29, 2010 1418 1424 1379 1390 0 -44.11(-3.08%)
Jun 25, 2010 1429 1447 1414 1434 0 +9.19(+0.64%)
Jun 24, 2010 1444 1454 1420 1425 0 -24.07(-1.66%)
Jun 23, 2010 1453 1466 1436 1449 0 -7.01(-0.48%)
Jun 22, 2010 1484 1500 1452 1456 0 -16.09(-1.09%)
Jun 21, 2010 1500 1509 1463 1472 0 -11.98(-0.81%)
Jun 18, 2010 1481 1493 1471 1484 0 +3.99(+0.27%)
Jun 17, 2010 1485 1490 1458 1480 0 -2.41(-0.16%)
Jun 16, 2010 1476 1494 1466 1483 0 +4.82(+0.33%)
Jun 15, 2010 1442 1480 1433 1478 0 +48.87(+3.42%)
Jun 14, 2010 1434 1467 1421 1429 0 +10.86(+0.77%)
Jun 11, 2010 1389 1428 1385 1418 0 +14.70(+1.05%)
Jun 10, 2010 1389 1410 1373 1404 0 +37.99(+2.78%)
Jun 09, 2010 1362 1391 1353 1366 0 +5.14(+0.38%)
Jun 08, 2010 1360 1374 1331 1360 0 +1.24(+0.09%)
Jun 07, 2010 1399 1406 1356 1359 0 -40.70(-2.91%)
Jun 04, 2010 1400 1437 1391 1400 0 -51.91(-3.58%)
Jun 03, 2010 1452 1471 1433 1452 0 -0.10(-0.01%)
Jun 02, 2010 1430 1453 1409 1452 0 +43.21(+3.07%)
Jun 01, 2010 1429 1454 1403 1409 0 -15.92(-1.12%)
May 28, 2010 1425 1425 1425 0 -18.65(-1.29%)
May 27, 2010 1411 1449 1397 1443 0 +64.86(+4.71%)
May 26, 2010 1391 1417 1371 1378 0 +2.63(+0.19%)
May 25, 2010 1336 1381 1318 1376 0 -0.11(-0.01%)
May 24, 2010 1392 1405 1368 1376 0 -23.53(-1.68%)
May 21, 2010 1350 1413 1343 1399 0 +21.48(+1.56%)
May 20, 2010 1379 1414 1368 1378 0 -63.92(-4.43%)
May 19, 2010 1448 1462 1420 1442 0 -16.60(-1.14%)
May 18, 2010 1499 1508 1452 1458 0 -30.94(-2.08%)
May 17, 2010 1488 1511 1452 1489 0 -5.75(-0.38%)
May 14, 2010 1492 1516 1472 1495 0 -21.35(-1.41%)
May 13, 2010 1520 1537 1499 1516 0 -10.12(-0.66%)
May 12, 2010 1506 1533 1489 1527 0 +16.08(+1.06%)
May 11, 2010 1519 1532 1495 1511 0 -11.05(-0.73%)
May 10, 2010 1500 1524 1489 1522 0 +102.59(+7.23%)
May 07, 2010 1453 1467 1398 1419 0 -31.48(-2.17%)
May 06, 2010 1492 1514 1370 1450 0 -52.59(-3.50%)
May 05, 2010 1502 1525 1484 1503 0 -25.05(-1.64%)
May 04, 2010 1562 1565 1511 1528 0 -53.43(-3.38%)
May 03, 2010 1575 1601 1561 1582 0 +32.67(+2.11%)
Apr 30, 2010 1585 1594 1546 1549 0 -38.31(-2.41%)
Apr 29, 2010 1570 1594 1560 1587 0 +30.73(+1.97%)
Apr 28, 2010 1557 1568 1534 1556 0 +4.01(+0.26%)
Apr 27, 2010 1577 1598 1547 1552 0 -34.25(-2.16%)
Apr 26, 2010 1588 1602 1578 1587 0 +4.44(+0.28%)
Apr 23, 2010 1565 1592 1557 1582 0 +15.50(+0.99%)
Apr 22, 2010 1527 1574 1515 1567 0 +18.92(+1.22%)
Apr 21, 2010 1546 1557 1529 1548 0 +4.58(+0.30%)
Apr 20, 2010 1533 1548 1526 1543 0 +17.16(+1.12%)
Apr 19, 2010 1533 1545 1503 1526 0 -9.64(-0.63%)
Apr 16, 2010 1556 1561 1524 1536 0 -27.47(-1.76%)
Apr 15, 2010 1562 1576 1546 1563 0 -14.92(-0.95%)
Apr 14, 2010 1561 1590 1546 1578 0 +11.73(+0.75%)
Apr 13, 2010 1559 1577 1547 1566 0 +11.37(+0.73%)
Apr 12, 2010 1557 1569 1542 1555 0 +2.58(+0.17%)
Apr 09, 2010 1547 1557 1527 1552 0 +7.00(+0.45%)
Apr 08, 2010 1553 1562 1528 1545 0 -15.06(-0.97%)
Apr 07, 2010 1555 1576 1545 1560 0 +0.41(+0.03%)
Apr 06, 2010 1557 1573 1544 1560 0 +5.46(+0.35%)
Apr 05, 2010 1527 1563 1522 1555 0 +33.59(+2.21%)
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.