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, 2020 2532 2598 2470 2512 0 -41.89(-1.64%)
Mar 30, 2020 2468 2574 2410 2554 0 +89.90(+3.65%)
Mar 27, 2020 2469 2551 2406 2464 0 -83.82(-3.29%)
Mar 26, 2020 2466 2564 2376 2548 0 +109.53(+4.49%)
Mar 25, 2020 2437 2594 2321 2439 0 +9.65(+0.40%)
Mar 24, 2020 2276 2448 2246 2429 0 +263.43(+12.16%)
Mar 23, 2020 2207 2272 2085 2165 0 -57.61(-2.59%)
Mar 20, 2020 2344 2412 2173 2223 0 -106.51(-4.57%)
Mar 19, 2020 2243 2432 2166 2330 0 +67.29(+2.97%)
Mar 18, 2020 2313 2422 2148 2262 0 -205.16(-8.31%)
Mar 17, 2020 2402 2508 2264 2467 0 +99.96(+4.22%)
Mar 16, 2020 2418 2588 2297 2368 0 -310.10(-11.58%)
Mar 13, 2020 2596 2694 2481 2678 0 +179.14(+7.17%)
Mar 12, 2020 2597 2625 2404 2498 0 -268.54(-9.71%)
Mar 11, 2020 2791 2852 2721 2767 0 -95.87(-3.35%)
Mar 10, 2020 2805 2911 2676 2863 0 +146.58(+5.40%)
Mar 09, 2020 2779 2907 2650 2716 0 -251.81(-8.48%)
Mar 06, 2020 2919 3000 2883 2968 0 -41.32(-1.37%)
Mar 05, 2020 2976 3048 2946 3009 0 -52.36(-1.71%)
Mar 04, 2020 3021 3086 2969 3062 0 +88.55(+2.98%)
Mar 03, 2020 3009 3060 2943 2973 0 -42.89(-1.42%)
Mar 02, 2020 2938 3021 2870 3016 0 +95.96(+3.29%)
Feb 28, 2020 2900 2951 2836 2920 0 -30.15(-1.02%)
Feb 27, 2020 2970 3047 2917 2950 0 -76.54(-2.53%)
Feb 26, 2020 3066 3100 3014 3027 0 -9.68(-0.32%)
Feb 25, 2020 3150 3155 3018 3037 0 -106.95(-3.40%)
Feb 24, 2020 3143 3188 3115 3144 0 -87.17(-2.70%)
Feb 21, 2020 3272 3277 3222 3231 0 -61.36(-1.86%)
Feb 20, 2020 3257 3311 3255 3292 0 +25.36(+0.78%)
Feb 19, 2020 3269 3293 3250 3267 0 +7.70(+0.24%)
Feb 18, 2020 3261 3284 3235 3259 0 -17.23(-0.53%)
Feb 14, 2020 3275 3297 3250 3276 0 +1.46(+0.04%)
Feb 13, 2020 3279 3308 3241 3275 0 -34.92(-1.06%)
Feb 12, 2020 3271 3325 3262 3310 0 +76.39(+2.36%)
Feb 11, 2020 3217 3253 3212 3233 0 +28.94(+0.90%)
Feb 10, 2020 3214 3229 3174 3204 0 -15.59(-0.48%)
Feb 07, 2020 3280 3295 3214 3220 0 -86.73(-2.62%)
Feb 06, 2020 3352 3390 3289 3307 0 -29.04(-0.87%)
Feb 05, 2020 3313 3349 3289 3336 0 +63.05(+1.93%)
Feb 04, 2020 3284 3317 3261 3273 0 +34.72(+1.07%)
Feb 03, 2020 3254 3286 3225 3238 0 +5.68(+0.18%)
Jan 31, 2020 3308 3322 3205 3232 0 -97.93(-2.94%)
Jan 30, 2020 3356 3395 3284 3330 0 -93.51(-2.73%)
Jan 29, 2020 3433 3470 3410 3424 0 +2.75(+0.08%)
Jan 28, 2020 3432 3452 3395 3421 0 +8.82(+0.26%)
Jan 27, 2020 3430 3456 3391 3412 0 -68.88(-1.98%)
Jan 24, 2020 3517 3536 3454 3481 0 -19.28(-0.55%)
Jan 23, 2020 3482 3516 3444 3500 0 +3.29(+0.09%)
Jan 22, 2020 3530 3540 3486 3497 0 -11.73(-0.33%)
Jan 21, 2020 3527 3550 3481 3509 0 -35.53(-1.00%)
Jan 17, 2020 3569 3581 3527 3544 0 -24.02(-0.67%)
Jan 16, 2020 3569 3590 3544 3568 0 +15.61(+0.44%)
Jan 15, 2020 3562 3580 3534 3553 0 -10.18(-0.29%)
Jan 14, 2020 3588 3606 3553 3563 0 -29.83(-0.83%)
Jan 13, 2020 3572 3611 3553 3593 0 +14.27(+0.40%)
Jan 10, 2020 3606 3626 3569 3578 0 -14.94(-0.42%)
Jan 09, 2020 3585 3604 3564 3593 0 +20.60(+0.58%)
Jan 08, 2020 3567 3602 3547 3573 0 +8.42(+0.24%)
Jan 07, 2020 3539 3582 3512 3564 0 +17.92(+0.51%)
Jan 06, 2020 3553 3572 3527 3546 0 -32.86(-0.92%)
Jan 03, 2020 3571 3604 3538 3579 0 -31.34(-0.87%)
Jan 02, 2020 3593 3625 3549 3611 0 +44.43(+1.25%)
Dec 31, 2019 3559 3588 3550 3566 0 -1.33(-0.04%)
Dec 30, 2019 3566 3583 3550 3567 0 +4.25(+0.12%)
Dec 27, 2019 3582 3600 3549 3563 0 +0.98(+0.03%)
Dec 26, 2019 3560 3574 3532 3562 0 +7.95(+0.22%)
Dec 24, 2019 3559 3574 3541 3554 0 +15.36(+0.43%)
Dec 23, 2019 3546 3555 3519 3539 0 +4.15(+0.12%)
Dec 20, 2019 3535 3556 3509 3535 0 +17.25(+0.49%)
Dec 19, 2019 3497 3527 3479 3518 0 +21.03(+0.60%)
Dec 18, 2019 3513 3522 3476 3497 0 -14.76(-0.42%)
Dec 17, 2019 3540 3552 3493 3511 0 -28.26(-0.80%)
Dec 16, 2019 3526 3551 3504 3540 0 +33.59(+0.96%)
Dec 13, 2019 3548 3566 3494 3506 0 -49.22(-1.38%)
Dec 12, 2019 3472 3562 3460 3555 0 +74.94(+2.15%)
Dec 11, 2019 3461 3486 3441 3480 0 +44.18(+1.29%)
Dec 10, 2019 3442 3463 3421 3436 0 -0.90(-0.03%)
Dec 09, 2019 3427 3465 3415 3437 0 +2.72(+0.08%)
Dec 06, 2019 3434 3457 3413 3434 0 +35.09(+1.03%)
Dec 05, 2019 3389 3438 3374 3399 0 +28.82(+0.86%)
Dec 04, 2019 3336 3390 3329 3370 0 +50.35(+1.52%)
Dec 03, 2019 3300 3332 3280 3320 0 -25.40(-0.76%)
Dec 02, 2019 3359 3396 3338 3345 0 -15.83(-0.47%)
Nov 29, 2019 3389 3401 3355 3361 0 -33.62(-0.99%)
Nov 27, 2019 3404 3411 3372 3395 0 -0.23(-0.01%)
Nov 26, 2019 3400 3413 3373 3395 0 +1.50(+0.04%)
Nov 25, 2019 3378 3418 3361 3394 0 +26.27(+0.78%)
Nov 22, 2019 3354 3388 3333 3367 0 +30.14(+0.90%)
Nov 21, 2019 3318 3351 3304 3337 0 +4.10(+0.12%)
Nov 20, 2019 3340 3361 3310 3333 0 -21.53(-0.64%)
Nov 19, 2019 3383 3400 3344 3355 0 -15.21(-0.45%)
Nov 18, 2019 3399 3407 3348 3370 0 -40.53(-1.19%)
Nov 15, 2019 3415 3430 3385 3410 0 +17.41(+0.51%)
Nov 14, 2019 3391 3414 3366 3393 0 -5.73(-0.17%)
Nov 13, 2019 3400 3428 3382 3399 0 -20.15(-0.59%)
Nov 12, 2019 3434 3447 3397 3419 0 -13.28(-0.39%)
Nov 11, 2019 3407 3449 3401 3432 0 +1.16(+0.03%)
Nov 08, 2019 3394 3439 3375 3431 0 +22.14(+0.65%)
Nov 07, 2019 3426 3442 3386 3409 0 +2.53(+0.07%)
Nov 06, 2019 3422 3434 3375 3406 0 -16.76(-0.49%)
Nov 05, 2019 3415 3460 3396 3423 0 +24.84(+0.73%)
Nov 04, 2019 3402 3434 3372 3398 0 +19.82(+0.59%)
Nov 01, 2019 3321 3389 3301 3378 0 +87.14(+2.65%)
Oct 31, 2019 3280 3317 3237 3291 0 -6.15(-0.19%)
Oct 30, 2019 3309 3322 3253 3297 0 +16.46(+0.50%)
Oct 29, 2019 3281 3306 3256 3281 0 -6.17(-0.19%)
Oct 28, 2019 3295 3324 3267 3287 0 +6.58(+0.20%)
Oct 25, 2019 3244 3313 3224 3280 0 +9.26(+0.28%)
Oct 24, 2019 3286 3305 3233 3271 0 -0.09(-0.00%)
Oct 23, 2019 3244 3295 3185 3271 0 -35.45(-1.07%)
Oct 22, 2019 3266 3325 3244 3307 0 +28.47(+0.87%)
Oct 21, 2019 3262 3303 3247 3278 0 +42.99(+1.33%)
Oct 18, 2019 3244 3271 3225 3235 0 -13.67(-0.42%)
Oct 17, 2019 3227 3264 3206 3249 0 +49.14(+1.54%)
Oct 16, 2019 3193 3238 3186 3200 0 +5.80(+0.18%)
Oct 15, 2019 3184 3231 3161 3194 0 +16.96(+0.53%)
Oct 14, 2019 3154 3198 3143 3177 0 -0.91(-0.03%)
Oct 11, 2019 3172 3242 3155 3178 0 +104.56(+3.40%)
Oct 10, 2019 3035 3093 3029 3073 0 +39.96(+1.32%)
Oct 09, 2019 3045 3060 3015 3033 0 +20.02(+0.66%)
Oct 08, 2019 3038 3066 2990 3013 0 -55.22(-1.80%)
Oct 07, 2019 3079 3107 3054 3069 0 -21.64(-0.70%)
Oct 04, 2019 3052 3097 3024 3090 0 -1.35(-0.04%)
Oct 03, 2019 3075 3101 3026 3092 0 +7.50(+0.24%)
Oct 02, 2019 3063 3102 3020 3084 0 -9.65(-0.31%)
Oct 01, 2019 3213 3243 3067 3094 0 -94.74(-2.97%)
Sep 30, 2019 3167 3197 3146 3189 0 +25.46(+0.80%)
Sep 27, 2019 3173 3194 3138 3163 0 +6.19(+0.20%)
Sep 26, 2019 3137 3173 3112 3157 0 +15.57(+0.50%)
Sep 25, 2019 3103 3166 3086 3141 0 +48.39(+1.56%)
Sep 24, 2019 3151 3163 3075 3093 0 -46.79(-1.49%)
Sep 23, 2019 3110 3163 3098 3140 0 +14.63(+0.47%)
Sep 20, 2019 3153 3169 3108 3125 0 -14.95(-0.48%)
Sep 19, 2019 3161 3184 3129 3140 0 -21.27(-0.67%)
Sep 18, 2019 3155 3177 3123 3161 0 -2.71(-0.09%)
Sep 17, 2019 3183 3194 3129 3164 0 -36.15(-1.13%)
Sep 16, 2019 3197 3227 3178 3200 0 -11.31(-0.35%)
Sep 13, 2019 3219 3246 3197 3211 0 +7.68(+0.24%)
Sep 12, 2019 3208 3227 3159 3204 0 +0.44(+0.01%)
Sep 11, 2019 3171 3220 3137 3203 0 +47.68(+1.51%)
Sep 10, 2019 3095 3164 3066 3156 0 +38.02(+1.22%)
Sep 09, 2019 3070 3129 3052 3118 0 +61.40(+2.01%)
Sep 06, 2019 3061 3087 3033 3056 0 +9.47(+0.31%)
Sep 05, 2019 2986 3076 2979 3047 0 +94.65(+3.21%)
Sep 04, 2019 2945 2973 2931 2952 0 +40.59(+1.39%)
Sep 03, 2019 2943 2952 2881 2912 0 -57.28(-1.93%)
Aug 30, 2019 2981 3003 2952 2969 0 +11.12(+0.38%)
Aug 29, 2019 2923 2975 2906 2958 0 +70.17(+2.43%)
Aug 28, 2019 2856 2908 2838 2888 0 +20.13(+0.70%)
Aug 27, 2019 2917 2920 2843 2867 0 -28.08(-0.97%)
Aug 26, 2019 2905 2920 2870 2895 0 +23.68(+0.82%)
Aug 23, 2019 2931 2947 2859 2872 0 -79.06(-2.68%)
Aug 22, 2019 2963 2976 2929 2951 0 +2.87(+0.10%)
Aug 21, 2019 2958 2984 2936 2948 0 +19.81(+0.68%)
Aug 20, 2019 2954 2968 2920 2928 0 -29.87(-1.01%)
Aug 19, 2019 2957 2987 2937 2958 0 +46.16(+1.59%)
Aug 16, 2019 2873 2932 2861 2912 0 +64.32(+2.26%)
Aug 15, 2019 2863 2879 2832 2848 0 -7.79(-0.27%)
Aug 14, 2019 2877 2894 2840 2855 0 -73.15(-2.50%)
Aug 13, 2019 2866 2971 2858 2929 0 +47.04(+1.63%)
Aug 12, 2019 2911 2929 2872 2881 0 -50.72(-1.73%)
Aug 09, 2019 2953 2990 2904 2932 0 -68.69(-2.29%)
Aug 08, 2019 2968 3013 2958 3001 0 +47.55(+1.61%)
Aug 07, 2019 2885 2966 2868 2953 0 +26.88(+0.92%)
Aug 06, 2019 2936 2967 2891 2926 0 +16.42(+0.56%)
Aug 05, 2019 2944 2963 2882 2910 0 -88.82(-2.96%)
Aug 02, 2019 3018 3043 2965 2999 0 -38.73(-1.28%)
Aug 01, 2019 3143 3184 3019 3038 0 -107.62(-3.42%)
Jul 31, 2019 3183 3220 3125 3145 0 -40.77(-1.28%)
Jul 30, 2019 3126 3191 3116 3186 0 +42.46(+1.35%)
Jul 29, 2019 3173 3188 3122 3144 0 -32.42(-1.02%)
Jul 26, 2019 3181 3212 3156 3176 0 +5.17(+0.16%)
Jul 25, 2019 3211 3227 3141 3171 0 -33.32(-1.04%)
Jul 24, 2019 3056 3202 3052 3204 0 +169.43(+5.58%)
Jul 23, 2019 2980 3042 2968 3035 0 +70.47(+2.38%)
Jul 22, 2019 2947 2989 2939 2964 0 +27.64(+0.94%)
Jul 19, 2019 2955 2992 2928 2937 0 -7.17(-0.24%)
Jul 18, 2019 2945 2975 2915 2944 0 -5.69(-0.19%)
Jul 17, 2019 2982 3000 2940 2949 0 -41.60(-1.39%)
Jul 16, 2019 2951 3021 2930 2991 0 +1.35(+0.05%)
Jul 15, 2019 2994 3017 2967 2990 0 -1.29(-0.04%)
Jul 12, 2019 2936 3007 2932 2991 0 +62.97(+2.15%)
Jul 11, 2019 2920 2953 2881 2928 0 -0.54(-0.02%)
Jul 10, 2019 2978 2995 2906 2929 0 -45.90(-1.54%)
Jul 09, 2019 2958 2985 2930 2974 0 +3.10(+0.10%)
Jul 08, 2019 3004 3025 2962 2971 0 -51.35(-1.70%)
Jul 05, 2019 3003 3029 2971 3023 0 +3.62(+0.12%)
Jul 03, 2019 2992 3030 2979 3019 0 +33.37(+1.12%)
Jul 02, 2019 3017 3025 2964 2986 0 -42.01(-1.39%)
Jul 01, 2019 3056 3084 3005 3028 0 +6.67(+0.22%)
Jun 28, 2019 3012 3041 2988 3021 0 +19.87(+0.66%)
Jun 27, 2019 2991 3014 2969 3001 0 +25.17(+0.85%)
Jun 26, 2019 2991 3018 2953 2976 0 +1.75(+0.06%)
Jun 25, 2019 2987 3011 2959 2974 0 -11.94(-0.40%)
Jun 24, 2019 3018 3049 2982 2986 0 -27.40(-0.91%)
Jun 21, 2019 3019 3045 2980 3014 0 -18.86(-0.62%)
Jun 20, 2019 3042 3062 2994 3032 0 +23.42(+0.78%)
Jun 19, 2019 2990 3021 2961 3009 0 +17.47(+0.58%)
Jun 18, 2019 2988 3043 2964 2992 0 +26.14(+0.88%)
Jun 17, 2019 2972 2999 2945 2965 0 -11.43(-0.38%)
Jun 14, 2019 3028 3030 2946 2977 0 -68.69(-2.26%)
Jun 13, 2019 3020 3058 3005 3046 0 +31.86(+1.06%)
Jun 12, 2019 3027 3046 2996 3014 0 -10.04(-0.33%)
Jun 11, 2019 3040 3060 2994 3024 0 -3.19(-0.11%)
Jun 10, 2019 2997 3048 2984 3027 0 +43.24(+1.45%)
Jun 07, 2019 2958 3002 2946 2984 0 +43.41(+1.48%)
Jun 06, 2019 2956 2973 2909 2940 0 -14.42(-0.49%)
Jun 05, 2019 2975 2997 2915 2955 0 -5.42(-0.18%)
Jun 04, 2019 2900 2967 2891 2960 0 +89.72(+3.13%)
Jun 03, 2019 2843 2893 2828 2870 0 +28.72(+1.01%)
May 31, 2019 2858 2875 2816 2842 0 -50.10(-1.73%)
May 30, 2019 2877 2925 2854 2892 0 +16.47(+0.57%)
May 29, 2019 2858 2898 2842 2875 0 +2.87(+0.10%)
May 28, 2019 2884 2904 2861 2872 0 -7.01(-0.24%)
May 24, 2019 2903 2916 2851 2879 0 -5.51(-0.19%)
May 23, 2019 2872 2918 2841 2885 0 -21.04(-0.72%)
May 22, 2019 2984 3005 2899 2906 0 -95.14(-3.17%)
May 21, 2019 2980 3020 2977 3001 0 +35.64(+1.20%)
May 20, 2019 2928 2989 2918 2965 0 +13.40(+0.45%)
May 17, 2019 2947 3011 2924 2952 0 -17.56(-0.59%)
May 16, 2019 2961 3000 2945 2970 0 +19.09(+0.65%)
May 15, 2019 2919 2965 2905 2951 0 +6.88(+0.23%)
May 14, 2019 2930 2961 2913 2944 0 +23.50(+0.80%)
May 13, 2019 2964 2981 2907 2920 0 -109.59(-3.62%)
May 10, 2019 3029 3063 2982 3030 0 -19.51(-0.64%)
May 09, 2019 3039 3068 2995 3049 0 -25.90(-0.84%)
May 08, 2019 3087 3114 3052 3075 0 -14.31(-0.46%)
May 07, 2019 3101 3120 3053 3089 0 -51.04(-1.63%)
May 06, 2019 3110 3149 3084 3140 0 -41.79(-1.31%)
May 03, 2019 3148 3194 3129 3182 0 +50.29(+1.61%)
May 02, 2019 3161 3207 3088 3132 0 -52.86(-1.66%)
May 01, 2019 3264 3273 3180 3185 0 -61.67(-1.90%)
Apr 30, 2019 3253 3273 3213 3247 0 -11.91(-0.37%)
Apr 29, 2019 3292 3317 3248 3258 0 -30.12(-0.92%)
Apr 26, 2019 3277 3318 3248 3289 0 +14.06(+0.43%)
Apr 25, 2019 3301 3315 3237 3274 0 -35.59(-1.08%)
Apr 24, 2019 3296 3340 3277 3310 0 +10.01(+0.30%)
Apr 23, 2019 3225 3323 3209 3300 0 +68.37(+2.12%)
Apr 22, 2019 3297 3333 3212 3232 0 -99.19(-2.98%)
Apr 18, 2019 3329 3355 3304 3331 0 +8.26(+0.25%)
Apr 17, 2019 3337 3355 3295 3323 0 +8.42(+0.25%)
Apr 16, 2019 3306 3325 3282 3314 0 +19.82(+0.60%)
Apr 15, 2019 3294 3310 3275 3294 0 +1.81(+0.05%)
Apr 12, 2019 3294 3322 3264 3293 0 -6.40(-0.19%)
Apr 11, 2019 3276 3331 3260 3299 0 +42.58(+1.31%)
Apr 10, 2019 3226 3273 3195 3256 0 +6.63(+0.20%)
Apr 09, 2019 3318 3323 3244 3250 0 -78.95(-2.37%)
Apr 08, 2019 3316 3343 3298 3329 0 +1.21(+0.04%)
Apr 05, 2019 3300 3344 3291 3328 0 +33.53(+1.02%)
Apr 04, 2019 3258 3313 3247 3294 0 +35.83(+1.10%)
Apr 03, 2019 3261 3289 3237 3258 0 +18.59(+0.57%)
Apr 02, 2019 3240 3258 3213 3240 0 -3.66(-0.11%)
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.