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, 2014 2971 3010 2959 3001 0 +55.03(+1.87%)
Mar 28, 2014 2952 2985 2936 2946 0 +2.28(+0.08%)
Mar 27, 2014 2961 2978 2923 2943 0 -14.92(-0.50%)
Mar 26, 2014 3011 3022 2945 2958 0 -38.27(-1.28%)
Mar 25, 2014 2973 3012 2964 2997 0 +40.19(+1.36%)
Mar 24, 2014 2974 2987 2932 2956 0 -4.56(-0.15%)
Mar 21, 2014 2966 2996 2941 2961 0 +13.57(+0.46%)
Mar 20, 2014 2934 2961 2912 2947 0 +3.65(+0.12%)
Mar 19, 2014 2967 2976 2919 2944 0 -22.09(-0.74%)
Mar 18, 2014 2922 2973 2912 2966 0 +47.98(+1.64%)
Mar 17, 2014 2882 2926 2877 2918 0 +45.72(+1.59%)
Mar 14, 2014 2868 2907 2851 2872 0 -5.34(-0.19%)
Mar 13, 2014 2949 2957 2867 2877 0 -58.68(-2.00%)
Mar 12, 2014 2919 2944 2896 2936 0 -9.65(-0.33%)
Mar 11, 2014 2994 3000 2935 2946 0 -34.36(-1.15%)
Mar 10, 2014 2976 3000 2957 2980 0 -14.69(-0.49%)
Mar 07, 2014 3000 3016 2979 2995 0 +9.41(+0.32%)
Mar 06, 2014 2982 3006 2968 2985 0 +7.92(+0.27%)
Mar 05, 2014 2974 2997 2955 2977 0 +3.29(+0.11%)
Mar 04, 2014 2977 2997 2958 2974 0 +27.02(+0.92%)
Mar 03, 2014 2953 2971 2919 2947 0 -33.36(-1.12%)
Feb 28, 2014 2969 3002 2959 2981 0 +16.24(+0.55%)
Feb 27, 2014 2906 2969 2857 2964 0 +23.77(+0.81%)
Feb 26, 2014 2933 2959 2916 2941 0 +13.74(+0.47%)
Feb 25, 2014 2940 2953 2910 2927 0 -14.74(-0.50%)
Feb 24, 2014 2942 2968 2926 2942 0 +3.66(+0.12%)
Feb 21, 2014 2946 2971 2924 2938 0 -0.77(-0.03%)
Feb 20, 2014 2918 2984 2909 2939 0 +18.42(+0.63%)
Feb 19, 2014 2921 2952 2902 2920 0 -7.72(-0.26%)
Feb 18, 2014 2903 2935 2888 2928 0 +30.52(+1.05%)
Feb 14, 2014 2897 2897 2897 0 +51.09(+1.79%)
Feb 13, 2014 2800 2855 2776 2846 0 +27.33(+0.97%)
Feb 12, 2014 2807 2835 2798 2819 0 +18.10(+0.65%)
Feb 11, 2014 2747 2816 2728 2801 0 +40.00(+1.45%)
Feb 10, 2014 2744 2780 2729 2761 0 +14.13(+0.51%)
Feb 07, 2014 2719 2762 2701 2747 0 +35.82(+1.32%)
Feb 06, 2014 2690 2727 2672 2711 0 +29.83(+1.11%)
Feb 05, 2014 2689 2720 2657 2681 0 -17.02(-0.63%)
Feb 04, 2014 2679 2709 2657 2698 0 +37.61(+1.41%)
Feb 03, 2014 2738 2745 2646 2661 0 -84.41(-3.08%)
Jan 31, 2014 2732 2769 2716 2745 0 -24.98(-0.90%)
Jan 30, 2014 2777 2796 2741 2770 0 -0.65(-0.02%)
Jan 29, 2014 2767 2811 2754 2771 0 -16.46(-0.59%)
Jan 28, 2014 2790 2800 2769 2787 0 +1.05(+0.04%)
Jan 27, 2014 2828 2847 2769 2786 0 -39.16(-1.39%)
Jan 24, 2014 2889 2917 2811 2825 0 -119.29(-4.05%)
Jan 23, 2014 2986 3011 2927 2944 0 -46.31(-1.55%)
Jan 22, 2014 2998 3018 2966 2991 0 -1.89(-0.06%)
Jan 21, 2014 3006 3018 2976 2993 0 -4.44(-0.15%)
Jan 17, 2014 2997 2997 2997 0 -10.57(-0.35%)
Jan 16, 2014 2997 3023 2980 3008 0 +7.05(+0.23%)
Jan 15, 2014 2979 3019 2967 3001 0 +19.53(+0.66%)
Jan 14, 2014 2947 2984 2921 2981 0 +43.74(+1.49%)
Jan 13, 2014 2966 2983 2928 2937 0 -38.64(-1.30%)
Jan 10, 2014 2918 3002 2912 2976 0 +65.05(+2.23%)
Jan 09, 2014 2908 2926 2887 2911 0 +13.32(+0.46%)
Jan 08, 2014 2892 2910 2865 2898 0 +10.37(+0.36%)
Jan 07, 2014 2879 2899 2864 2887 0 +20.38(+0.71%)
Jan 06, 2014 2906 2912 2854 2867 0 -28.69(-0.99%)
Jan 03, 2014 2895 2912 2878 2896 0 +1.75(+0.06%)
Jan 02, 2014 2930 2939 2884 2894 0 -45.69(-1.55%)
Dec 31, 2013 2939 2939 2939 0 +6.42(+0.22%)
Dec 30, 2013 2927 2942 2914 2933 0 +7.01(+0.24%)
Dec 27, 2013 2923 2942 2911 2926 0 +3.55(+0.12%)
Dec 26, 2013 2925 2938 2904 2922 0 +9.03(+0.31%)
Dec 24, 2013 2913 2913 2913 0 +19.17(+0.66%)
Dec 23, 2013 2898 2905 2871 2894 0 +28.20(+0.98%)
Dec 20, 2013 2861 2896 2838 2866 0 -5.07(-0.18%)
Dec 19, 2013 2879 2897 2857 2871 0 -11.36(-0.39%)
Dec 18, 2013 2852 2891 2817 2882 0 +39.05(+1.37%)
Dec 17, 2013 2863 2884 2825 2843 0 -9.87(-0.35%)
Dec 16, 2013 2823 2870 2809 2853 0 +29.34(+1.04%)
Dec 13, 2013 2825 2841 2807 2824 0 +1.98(+0.07%)
Dec 12, 2013 2848 2853 2783 2822 0 -21.77(-0.77%)
Dec 11, 2013 2883 2898 2834 2844 0 -38.02(-1.32%)
Dec 10, 2013 2885 2913 2871 2882 0 -1.62(-0.06%)
Dec 09, 2013 2886 2913 2866 2883 0 -3.75(-0.13%)
Dec 06, 2013 2870 2903 2850 2887 0 +54.21(+1.91%)
Dec 05, 2013 2833 2854 2814 2833 0 -0.86(-0.03%)
Dec 04, 2013 2831 2856 2801 2834 0 -3.32(-0.12%)
Dec 03, 2013 2855 2871 2823 2837 0 -25.26(-0.88%)
Dec 02, 2013 2863 2893 2837 2862 0 -2.11(-0.07%)
Nov 29, 2013 2877 2895 2852 2864 0 -6.74(-0.23%)
Nov 27, 2013 2871 2871 2871 0 -3.62(-0.13%)
Nov 26, 2013 2876 2895 2858 2875 0 +3.48(+0.12%)
Nov 25, 2013 2873 2884 2854 2871 0 +3.24(+0.11%)
Nov 22, 2013 2867 2877 2848 2868 0 +5.25(+0.18%)
Nov 21, 2013 2841 2879 2836 2863 0 +25.98(+0.92%)
Nov 20, 2013 2866 2883 2823 2837 0 -16.87(-0.59%)
Nov 19, 2013 2896 2916 2847 2854 0 -38.61(-1.33%)
Nov 18, 2013 2909 2930 2885 2892 0 -17.33(-0.60%)
Nov 15, 2013 2917 2932 2884 2910 0 -13.53(-0.46%)
Nov 14, 2013 2912 2942 2893 2923 0 -1.48(-0.05%)
Nov 12, 2013 2914 2934 2893 2925 0 +2.73(+0.09%)
Nov 11, 2013 2889 2927 2883 2922 0 +31.12(+1.08%)
Nov 08, 2013 2850 2895 2838 2891 0 +45.80(+1.61%)
Nov 07, 2013 2908 2918 2839 2845 0 -54.68(-1.89%)
Nov 06, 2013 2888 2912 2865 2900 0 +24.29(+0.84%)
Nov 05, 2013 2882 2902 2855 2875 0 -30.65(-1.05%)
Nov 04, 2013 2894 2916 2877 2906 0 +19.75(+0.68%)
Nov 01, 2013 2882 2904 2857 2886 0 +8.10(+0.28%)
Oct 31, 2013 2869 2905 2854 2878 0 +8.50(+0.30%)
Oct 30, 2013 2911 2927 2855 2870 0 -36.83(-1.27%)
Oct 29, 2013 2866 2914 2845 2907 0 +40.83(+1.42%)
Oct 28, 2013 2847 2872 2819 2866 0 +21.90(+0.77%)
Oct 25, 2013 2819 2853 2794 2844 0 +30.29(+1.08%)
Oct 24, 2013 2872 2879 2806 2814 0 -35.65(-1.25%)
Oct 23, 2013 2878 2885 2829 2849 0 -39.64(-1.37%)
Oct 22, 2013 2870 2903 2847 2889 0 +13.69(+0.48%)
Oct 21, 2013 2871 2889 2850 2875 0 -0.20(-0.01%)
Oct 18, 2013 2861 2877 2840 2875 0 +26.66(+0.94%)
Oct 17, 2013 2808 2856 2795 2849 0 +26.14(+0.93%)
Oct 16, 2013 2821 2873 2777 2823 0 +22.95(+0.82%)
Oct 15, 2013 2826 2839 2791 2800 0 -39.54(-1.39%)
Oct 14, 2013 2815 2854 2806 2839 0 -5.10(-0.18%)
Oct 11, 2013 2824 2853 2814 2844 0 +20.47(+0.72%)
Oct 10, 2013 2802 2832 2794 2824 0 +53.00(+1.91%)
Oct 09, 2013 2805 2822 2753 2771 0 -36.88(-1.31%)
Oct 08, 2013 2838 2865 2800 2808 0 -29.60(-1.04%)
Oct 07, 2013 2840 2860 2818 2837 0 -30.30(-1.06%)
Oct 04, 2013 2854 2878 2837 2868 0 +23.68(+0.83%)
Oct 03, 2013 2856 2869 2817 2844 0 -22.45(-0.78%)
Oct 02, 2013 2860 2875 2834 2866 0 -9.22(-0.32%)
Oct 01, 2013 2840 2885 2829 2876 0 +28.65(+1.01%)
Sep 27, 2013 2872 2884 2835 2847 0 -32.69(-1.14%)
Sep 26, 2013 2867 2905 2850 2880 0 +13.08(+0.46%)
Sep 25, 2013 2873 2898 2854 2867 0 +0.15(+0.01%)
Sep 24, 2013 2857 2889 2841 2866 0 +10.68(+0.37%)
Sep 23, 2013 2873 2880 2846 2856 0 -17.66(-0.61%)
Sep 20, 2013 2896 2917 2868 2873 0 -30.61(-1.05%)
Sep 19, 2013 2909 2930 2892 2904 0 -0.56(-0.02%)
Sep 18, 2013 2873 2911 2854 2905 0 +28.90(+1.00%)
Sep 17, 2013 2873 2890 2856 2876 0 +6.67(+0.23%)
Sep 16, 2013 2882 2897 2850 2869 0 +13.96(+0.49%)
Sep 13, 2013 2871 2878 2832 2855 0 -8.86(-0.31%)
Sep 12, 2013 2860 2895 2841 2864 0 -11.04(-0.38%)
Sep 11, 2013 2877 2886 2853 2875 0 -6.37(-0.22%)
Sep 10, 2013 2843 2890 2839 2881 0 +50.93(+1.80%)
Sep 09, 2013 2778 2840 2771 2830 0 +63.15(+2.28%)
Sep 06, 2013 2777 2797 2737 2767 0 -4.71(-0.17%)
Sep 05, 2013 2754 2791 2748 2772 0 +17.18(+0.62%)
Sep 04, 2013 2708 2763 2700 2755 0 +52.30(+1.94%)
Sep 03, 2013 2719 2744 2675 2702 0 +13.57(+0.50%)
Aug 30, 2013 2689 2689 2689 0 -22.13(-0.82%)
Aug 29, 2013 2689 2732 2681 2711 0 +15.33(+0.57%)
Aug 28, 2013 2674 2709 2656 2696 0 +20.29(+0.76%)
Aug 27, 2013 2712 2725 2671 2675 0 -59.32(-2.17%)
Aug 26, 2013 2741 2767 2717 2735 0 -7.29(-0.27%)
Aug 23, 2013 2735 2754 2711 2742 0 +7.79(+0.28%)
Aug 22, 2013 2701 2739 2691 2734 0 +36.40(+1.35%)
Aug 21, 2013 2721 2737 2687 2698 0 -31.28(-1.15%)
Aug 20, 2013 2717 2746 2703 2729 0 +13.62(+0.50%)
Aug 19, 2013 2725 2746 2710 2715 0 -13.07(-0.48%)
Aug 16, 2013 2703 2737 2696 2729 0 +14.94(+0.55%)
Aug 15, 2013 2724 2738 2679 2714 0 -39.42(-1.43%)
Aug 14, 2013 2781 2787 2748 2753 0 -29.94(-1.08%)
Aug 13, 2013 2776 2796 2751 2783 0 +10.67(+0.38%)
Aug 12, 2013 2756 2784 2736 2772 0 -2.20(-0.08%)
Aug 09, 2013 2775 2801 2761 2774 0 -8.05(-0.29%)
Aug 08, 2013 2780 2811 2765 2783 0 +12.37(+0.45%)
Aug 07, 2013 2785 2797 2759 2770 0 -26.89(-0.96%)
Aug 06, 2013 2813 2825 2780 2797 0 -26.71(-0.95%)
Aug 05, 2013 2819 2832 2799 2824 0 -9.06(-0.32%)
Aug 02, 2013 2831 2846 2812 2833 0 -10.60(-0.37%)
Aug 01, 2013 2793 2859 2787 2843 0 +79.12(+2.86%)
Jul 31, 2013 2756 2789 2744 2764 0 +16.68(+0.61%)
Jul 30, 2013 2732 2764 2716 2748 0 +27.98(+1.03%)
Jul 29, 2013 2712 2741 2689 2720 0 +2.53(+0.09%)
Jul 26, 2013 2710 2739 2690 2717 0 -3.21(-0.12%)
Jul 25, 2013 2679 2727 2668 2720 0 +25.42(+0.94%)
Jul 24, 2013 2708 2736 2671 2695 0 +1.05(+0.04%)
Jul 23, 2013 2707 2725 2676 2694 0 -17.19(-0.63%)
Jul 22, 2013 2714 2725 2698 2711 0 -5.92(-0.22%)
Jul 19, 2013 2710 2728 2695 2717 0 +3.07(+0.11%)
Jul 18, 2013 2704 2730 2681 2714 0 +15.12(+0.56%)
Jul 17, 2013 2674 2716 2653 2699 0 +9.98(+0.37%)
Jul 16, 2013 2701 2717 2675 2689 0 -17.91(-0.66%)
Jul 15, 2013 2707 2727 2686 2707 0 +5.98(+0.22%)
Jul 12, 2013 2683 2712 2674 2701 0 +13.44(+0.50%)
Jul 11, 2013 2694 2705 2670 2687 0 +30.26(+1.14%)
Jul 10, 2013 2649 2665 2634 2657 0 +4.05(+0.15%)
Jul 09, 2013 2616 2671 2612 2653 0 +48.94(+1.88%)
Jul 08, 2013 2612 2627 2589 2604 0 -3.39(-0.13%)
Jul 05, 2013 2601 2619 2573 2607 0 +29.91(+1.16%)
Jul 03, 2013 2577 2577 2577 0 +10.32(+0.40%)
Jul 02, 2013 2582 2601 2552 2567 0 -18.01(-0.70%)
Jul 01, 2013 2568 2606 2558 2585 0 +28.46(+1.11%)
Jun 28, 2013 2563 2580 2536 2557 0 +19.27(+0.76%)
Jun 26, 2013 2565 2577 2529 2537 0 -6.56(-0.26%)
Jun 25, 2013 2502 2552 2489 2544 0 +41.34(+1.65%)
Jun 24, 2013 2500 2529 2477 2503 0 -21.12(-0.84%)
Jun 21, 2013 2542 2554 2496 2524 0 -3.66(-0.14%)
Jun 20, 2013 2539 2560 2518 2527 0 -37.36(-1.46%)
Jun 19, 2013 2602 2609 2560 2565 0 -39.17(-1.50%)
Jun 18, 2013 2585 2611 2576 2604 0 +17.11(+0.66%)
Jun 17, 2013 2601 2610 2572 2587 0 +5.05(+0.20%)
Jun 14, 2013 2572 2600 2560 2582 0 +0.14(+0.01%)
Jun 13, 2013 2551 2591 2540 2582 0 +29.25(+1.15%)
Jun 12, 2013 2602 2608 2549 2552 0 -32.19(-1.25%)
Jun 11, 2013 2565 2604 2551 2585 0 -15.74(-0.61%)
Jun 10, 2013 2624 2632 2586 2600 0 -20.33(-0.78%)
Jun 07, 2013 2593 2630 2580 2621 0 +49.18(+1.91%)
Jun 06, 2013 2564 2584 2540 2572 0 +7.74(+0.30%)
Jun 05, 2013 2593 2599 2554 2564 0 -39.03(-1.50%)
Jun 04, 2013 2622 2640 2574 2603 0 -17.03(-0.65%)
Jun 03, 2013 2616 2630 2571 2620 0 +4.10(+0.16%)
May 31, 2013 2591 2655 2585 2616 0 +17.65(+0.68%)
May 30, 2013 2600 2623 2579 2598 0 +7.35(+0.28%)
May 29, 2013 2599 2619 2575 2591 0 -29.12(-1.11%)
May 28, 2013 2630 2641 2598 2620 0 +19.79(+0.76%)
May 24, 2013 2600 2600 2600 0 -16.81(-0.64%)
May 23, 2013 2606 2633 2585 2617 0 -4.49(-0.17%)
May 22, 2013 2675 2700 2608 2621 0 -54.58(-2.04%)
May 21, 2013 2649 2694 2643 2676 0 +27.10(+1.02%)
May 20, 2013 2651 2667 2631 2649 0 -6.97(-0.26%)
May 17, 2013 2616 2659 2614 2656 0 +45.98(+1.76%)
May 16, 2013 2625 2646 2602 2610 0 -21.79(-0.83%)
May 15, 2013 2601 2638 2585 2632 0 +53.67(+2.08%)
May 13, 2013 2585 2603 2566 2578 0 -7.53(-0.29%)
May 10, 2013 2567 2596 2554 2585 0 +24.91(+0.97%)
May 09, 2013 2561 2583 2548 2561 0 -9.55(-0.37%)
May 08, 2013 2550 2576 2538 2570 0 +19.35(+0.76%)
May 07, 2013 2525 2556 2515 2551 0 +33.21(+1.32%)
May 06, 2013 2501 2532 2496 2518 0 +8.87(+0.35%)
May 03, 2013 2478 2524 2458 2509 0 +52.98(+2.16%)
May 02, 2013 2444 2475 2435 2456 0 +22.99(+0.95%)
May 01, 2013 2505 2510 2426 2433 0 -80.39(-3.20%)
Apr 30, 2013 2465 2514 2458 2513 0 +29.06(+1.17%)
Apr 29, 2013 2465 2499 2429 2484 0 +9.83(+0.40%)
Apr 26, 2013 2515 2498 2463 2474 0 -22.71(-0.91%)
Apr 25, 2013 2492 2526 2479 2497 0 +3.35(+0.13%)
Apr 24, 2013 2478 2508 2461 2494 0 +22.28(+0.90%)
Apr 23, 2013 2456 2484 2435 2471 0 +29.49(+1.21%)
Apr 22, 2013 2432 2453 2406 2442 0 +10.06(+0.41%)
Apr 19, 2013 2429 2451 2393 2432 0 +11.84(+0.49%)
Apr 18, 2013 2410 2449 2386 2420 0 +1.12(+0.05%)
Apr 17, 2013 2424 2442 2386 2419 0 -41.31(-1.68%)
Apr 16, 2013 2442 2489 2415 2460 0 +94.55(+4.00%)
Apr 15, 2013 2401 2415 2353 2366 0 -56.36(-2.33%)
Apr 12, 2013 2430 2440 2403 2422 0 -18.23(-0.75%)
Apr 11, 2013 2429 2468 2417 2440 0 +8.58(+0.35%)
Apr 10, 2013 2408 2444 2383 2432 0 +24.94(+1.04%)
Apr 09, 2013 2402 2420 2380 2407 0 +3.50(+0.15%)
Apr 08, 2013 2389 2453 2371 2403 0 +27.59(+1.16%)
Apr 05, 2013 2363 2385 2346 2376 0 -24.27(-1.01%)
Apr 04, 2013 2358 2404 2347 2400 0 +45.48(+1.93%)
Apr 03, 2013 2388 2394 2349 2354 0 -28.30(-1.19%)
Apr 02, 2013 2406 2418 2371 2383 0 -14.13(-0.59%)
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.