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 (%)
Jan 14, 2021 3449 3463 3436 3441 0 -10.37(-0.30%)
Jan 13, 2021 3447 3474 3433 3451 0 +181.18(+5.54%)
Dec 23, 2020 3290 3291 3253 3270 0 +2.95(+0.09%)
Dec 22, 2020 3283 3294 3250 3267 0 -37.04(-1.12%)
Dec 21, 2020 3276 3314 3245 3304 0 -17.60(-0.53%)
Dec 18, 2020 3323 3342 3297 3322 0 +51.62(+1.58%)
Dec 17, 2020 3267 3293 3260 3270 0 +47.47(+1.47%)
Dec 16, 2020 3201 3231 3178 3223 0 +33.88(+1.06%)
Dec 15, 2020 3177 3202 3169 3189 0 +36.96(+1.17%)
Dec 14, 2020 3198 3205 3142 3152 0 -23.71(-0.75%)
Dec 11, 2020 3172 3189 3151 3176 0 -2.57(-0.08%)
Dec 10, 2020 3161 3191 3151 3178 0 +13.46(+0.43%)
Dec 09, 2020 3184 3190 3139 3165 0 +25.46(+0.81%)
Dec 08, 2020 3126 3162 3114 3139 0 -5.92(-0.19%)
Dec 07, 2020 3139 3157 3133 3145 0 -31.68(-1.00%)
Dec 04, 2020 3161 3182 3143 3177 0 +25.02(+0.79%)
Dec 03, 2020 3162 3176 3144 3152 0 +20.07(+0.64%)
Dec 02, 2020 3135 3157 3114 3132 0 -49.49(-1.56%)
Dec 01, 2020 3157 3187 3149 3181 0 +57.78(+1.85%)
Nov 30, 2020 3145 3157 3099 3123 0 -24.05(-0.76%)
Nov 27, 2020 3144 3160 3132 3148 0 +32.29(+1.04%)
Nov 25, 2020 3122 3128 3081 3115 0 +52.90(+1.73%)
Nov 24, 2020 3061 3079 3035 3062 0 +15.99(+0.52%)
Nov 23, 2020 3059 3084 3034 3046 0 -6.51(-0.21%)
Nov 20, 2020 3031 3063 3018 3053 0 +24.11(+0.80%)
Nov 19, 2020 3022 3033 3007 3029 0 +20.03(+0.67%)
Nov 18, 2020 3032 3051 3008 3009 0 -56.74(-1.85%)
Nov 17, 2020 3067 3095 3049 3065 0 -21.13(-0.68%)
Nov 16, 2020 3082 3106 3059 3087 0 +28.77(+0.94%)
Nov 13, 2020 3042 3070 3017 3058 0 +71.80(+2.40%)
Nov 12, 2020 3008 3028 2977 2986 0 -33.99(-1.13%)
Nov 11, 2020 2982 3037 2967 3020 0 +59.15(+2.00%)
Nov 10, 2020 2975 2983 2934 2961 0 -10.40(-0.35%)
Nov 09, 2020 3058 3067 2966 2971 0 -27.50(-0.92%)
Nov 06, 2020 2993 3031 2978 2999 0 -14.17(-0.47%)
Nov 05, 2020 2988 3036 2967 3013 0 +105.21(+3.62%)
Nov 04, 2020 2882 2936 2862 2908 0 +18.18(+0.63%)
Nov 03, 2020 2873 2914 2859 2890 0 +50.99(+1.80%)
Nov 02, 2020 2812 2852 2795 2839 0 +49.20(+1.76%)
Oct 30, 2020 2783 2802 2752 2789 0 +6.64(+0.24%)
Oct 29, 2020 2783 2800 2750 2783 0 +53.69(+1.97%)
Oct 28, 2020 2744 2761 2671 2729 0 +46.74(+1.74%)
Oct 27, 2020 2677 2719 2664 2682 0 +35.06(+1.32%)
Oct 26, 2020 2645 2663 2625 2647 0 -0.97(-0.04%)
Oct 23, 2020 2647 2658 2622 2648 0 +25.93(+0.99%)
Oct 22, 2020 2623 2639 2602 2622 0 -2.11(-0.08%)
Oct 21, 2020 2637 2653 2616 2624 0 -33.38(-1.26%)
Oct 20, 2020 2640 2673 2634 2658 0 +78.25(+3.03%)
Oct 19, 2020 2608 2622 2573 2580 0 +15.13(+0.59%)
Oct 16, 2020 2552 2578 2545 2564 0 +18.96(+0.74%)
Oct 15, 2020 2547 2553 2521 2545 0 -38.61(-1.49%)
Oct 14, 2020 2598 2611 2579 2584 0 -13.89(-0.53%)
Oct 13, 2020 2599 2620 2585 2598 0 -10.32(-0.40%)
Oct 12, 2020 2604 2625 2588 2608 0 +13.93(+0.54%)
Oct 09, 2020 2584 2604 2568 2594 0 +14.22(+0.55%)
Oct 08, 2020 2569 2592 2562 2580 0 +11.93(+0.46%)
Oct 07, 2020 2573 2586 2542 2568 0 +4.71(+0.18%)
Oct 06, 2020 2590 2606 2547 2563 0 -46.96(-1.80%)
Oct 05, 2020 2609 2623 2581 2610 0 +42.17(+1.64%)
Oct 02, 2020 2560 2596 2545 2568 0 -59.20(-2.25%)
Oct 01, 2020 2648 2650 2604 2627 0 -3.78(-0.14%)
Sep 30, 2020 2632 2652 2610 2631 0 -20.12(-0.76%)
Sep 29, 2020 2654 2667 2640 2651 0 +13.61(+0.52%)
Sep 28, 2020 2649 2666 2622 2638 0 +24.30(+0.93%)
Sep 25, 2020 2588 2617 2576 2613 0 -6.81(-0.26%)
Sep 24, 2020 2605 2644 2581 2620 0 +4.89(+0.19%)
Sep 23, 2020 2662 2664 2606 2615 0 -56.32(-2.11%)
Sep 22, 2020 2686 2694 2642 2672 0 +6.62(+0.25%)
Sep 21, 2020 2652 2673 2621 2665 0 -29.04(-1.08%)
Sep 18, 2020 2726 2731 2674 2694 0 +22.75(+0.85%)
Sep 17, 2020 2656 2690 2644 2671 0 +8.13(+0.31%)
Sep 16, 2020 2689 2695 2657 2663 0 +6.11(+0.23%)
Sep 15, 2020 2672 2685 2646 2657 0 -19.83(-0.74%)
Sep 14, 2020 2672 2701 2663 2677 0 +16.39(+0.62%)
Sep 11, 2020 2662 2677 2637 2661 0 +10.96(+0.41%)
Sep 10, 2020 2695 2702 2647 2650 0 -29.59(-1.10%)
Sep 09, 2020 2669 2698 2653 2679 0 +48.21(+1.83%)
Sep 08, 2020 2646 2664 2619 2631 0 -30.31(-1.14%)
Sep 04, 2020 2664 2685 2596 2661 0 +13.96(+0.53%)
Sep 03, 2020 2711 2713 2628 2647 0 -92.34(-3.37%)
Sep 02, 2020 2733 2751 2709 2740 0 +17.21(+0.63%)
Sep 01, 2020 2724 2743 2701 2722 0 +19.05(+0.70%)
Aug 31, 2020 2703 2719 2692 2703 0 -41.62(-1.52%)
Aug 28, 2020 2731 2753 2719 2745 0 -18.73(-0.68%)
Aug 27, 2020 2788 2795 2748 2764 0 -31.47(-1.13%)
Aug 26, 2020 2780 2801 2768 2795 0 +27.03(+0.98%)
Aug 25, 2020 2773 2783 2755 2768 0 +0.50(+0.02%)
Aug 24, 2020 2779 2788 2749 2768 0 +33.20(+1.21%)
Aug 21, 2020 2726 2741 2714 2734 0 -32.08(-1.16%)
Aug 20, 2020 2752 2775 2746 2767 0 -38.91(-1.39%)
Aug 19, 2020 2824 2844 2797 2805 0 -41.45(-1.46%)
Aug 18, 2020 2874 2877 2834 2847 0 -13.06(-0.46%)
Aug 17, 2020 2858 2871 2839 2860 0 +14.17(+0.50%)
Aug 14, 2020 2861 2868 2840 2846 0 -5.08(-0.18%)
Aug 13, 2020 2834 2872 2820 2851 0 +22.21(+0.79%)
Aug 12, 2020 2788 2838 2787 2829 0 +62.47(+2.26%)
Aug 11, 2020 2789 2806 2762 2766 0 -7.56(-0.27%)
Aug 10, 2020 2794 2795 2759 2774 0 -6.05(-0.22%)
Aug 07, 2020 2786 2796 2754 2780 0 -15.27(-0.55%)
Aug 06, 2020 2804 2812 2777 2795 0 -14.74(-0.52%)
Aug 05, 2020 2823 2831 2795 2810 0 -48.04(-1.68%)
Aug 04, 2020 2849 2874 2825 2858 0 +49.46(+1.76%)
Aug 03, 2020 2758 2822 2741 2808 0 +74.77(+2.74%)
Jul 31, 2020 2739 2761 2703 2734 0 -65.35(-2.33%)
Jul 30, 2020 2766 2807 2746 2799 0 -26.34(-0.93%)
Jul 29, 2020 2804 2840 2797 2825 0 +38.64(+1.39%)
Jul 28, 2020 2811 2814 2782 2787 0 -20.11(-0.72%)
Jul 27, 2020 2786 2812 2778 2807 0 +73.12(+2.67%)
Jul 24, 2020 2717 2740 2701 2734 0 -8.97(-0.33%)
Jul 23, 2020 2770 2790 2734 2743 0 -18.12(-0.66%)
Jul 22, 2020 2743 2775 2733 2761 0 +12.45(+0.45%)
Jul 21, 2020 2778 2780 2741 2748 0 -23.12(-0.83%)
Jul 20, 2020 2754 2795 2737 2771 0 +76.46(+2.84%)
Jul 17, 2020 2689 2708 2670 2695 0 -7.43(-0.27%)
Jul 16, 2020 2697 2718 2684 2702 0 -17.59(-0.65%)
Jul 15, 2020 2700 2750 2693 2720 0 +81.17(+3.08%)
Jul 14, 2020 2599 2643 2593 2639 0 +17.75(+0.68%)
Jul 13, 2020 2657 2690 2617 2621 0 +25.71(+0.99%)
Jul 10, 2020 2572 2601 2553 2595 0 +55.53(+2.19%)
Jul 09, 2020 2548 2559 2511 2540 0 +24.48(+0.97%)
Jul 08, 2020 2512 2522 2491 2515 0 +12.06(+0.48%)
Jul 07, 2020 2526 2534 2496 2503 0 -47.65(-1.87%)
Jul 06, 2020 2553 2564 2541 2551 0 +34.33(+1.36%)
Jul 02, 2020 2518 2531 2506 2517 0 +5.78(+0.23%)
Jul 01, 2020 2488 2536 2462 2511 0 +34.15(+1.38%)
Jun 30, 2020 2453 2481 2446 2477 0 +15.76(+0.64%)
Jun 29, 2020 2458 2468 2437 2461 0 -19.26(-0.78%)
Jun 26, 2020 2504 2511 2468 2480 0 -35.82(-1.42%)
Jun 25, 2020 2490 2519 2472 2516 0 +10.57(+0.42%)
Jun 24, 2020 2531 2541 2490 2505 0 -47.73(-1.87%)
Jun 23, 2020 2562 2583 2550 2553 0 +9.36(+0.37%)
Jun 22, 2020 2536 2550 2518 2544 0 +30.26(+1.20%)
Jun 19, 2020 2547 2558 2508 2514 0 -17.90(-0.71%)
Jun 18, 2020 2542 2548 2521 2531 0 -14.25(-0.56%)
Jun 17, 2020 2548 2578 2525 2546 0 +58.07(+2.33%)
Jun 16, 2020 2499 2526 2469 2488 0 +12.55(+0.51%)
Jun 15, 2020 2427 2486 2409 2475 0 +36.44(+1.49%)
Jun 12, 2020 2476 2486 2395 2439 0 +49.91(+2.09%)
Jun 11, 2020 2478 2486 2382 2389 0 -127.85(-5.08%)
Jun 10, 2020 2530 2546 2484 2517 0 +32.44(+1.31%)
Jun 09, 2020 2484 2500 2462 2484 0 -10.47(-0.42%)
Jun 08, 2020 2459 2500 2444 2495 0 +36.77(+1.50%)
Jun 05, 2020 2439 2477 2436 2458 0 +38.05(+1.57%)
Jun 04, 2020 2439 2458 2413 2420 0 -9.72(-0.40%)
Jun 03, 2020 2409 2439 2396 2430 0 +9.63(+0.40%)
Jun 02, 2020 2402 2426 2388 2420 0 +26.75(+1.12%)
Jun 01, 2020 2380 2398 2355 2393 0 +20.23(+0.85%)
May 29, 2020 2370 2382 2338 2373 0 +7.40(+0.31%)
May 28, 2020 2338 2397 2337 2365 0 +50.74(+2.19%)
May 27, 2020 2294 2320 2277 2315 0 +18.00(+0.78%)
May 26, 2020 2313 2333 2291 2297 0 -2.21(-0.10%)
May 22, 2020 2293 2303 2274 2299 0 +9.89(+0.43%)
May 21, 2020 2310 2321 2275 2289 0 -18.56(-0.80%)
May 20, 2020 2304 2329 2295 2308 0 +42.95(+1.90%)
May 19, 2020 2292 2304 2260 2265 0 -14.28(-0.63%)
May 18, 2020 2241 2291 2218 2279 0 +46.14(+2.07%)
May 15, 2020 2233 2260 2208 2233 0 +10.05(+0.45%)
May 14, 2020 2205 2226 2184 2223 0 -4.19(-0.19%)
May 13, 2020 2252 2270 2214 2227 0 -49.42(-2.17%)
May 12, 2020 2303 2320 2274 2276 0 -30.69(-1.33%)
May 11, 2020 2303 2314 2284 2307 0 +7.65(+0.33%)
May 08, 2020 2284 2314 2269 2299 0 +34.55(+1.53%)
May 07, 2020 2260 2276 2246 2265 0 +13.09(+0.58%)
May 06, 2020 2263 2274 2236 2252 0 +1.47(+0.07%)
May 05, 2020 2234 2270 2229 2250 0 +41.36(+1.87%)
May 04, 2020 2215 2226 2185 2209 0 -20.53(-0.92%)
May 01, 2020 2245 2268 2211 2229 0 -57.56(-2.52%)
Apr 30, 2020 2290 2302 2253 2287 0 +3.79(+0.17%)
Apr 29, 2020 2271 2297 2246 2283 0 +37.81(+1.68%)
Apr 28, 2020 2273 2285 2240 2245 0 -4.19(-0.19%)
Apr 27, 2020 2244 2265 2234 2250 0 +23.70(+1.06%)
Apr 24, 2020 2226 2234 2198 2226 0 +33.16(+1.51%)
Apr 23, 2020 2236 2247 2189 2193 0 -20.55(-0.93%)
Apr 22, 2020 2211 2226 2198 2213 0 +24.41(+1.12%)
Apr 21, 2020 2201 2223 2170 2189 0 -48.62(-2.17%)
Apr 20, 2020 2241 2273 2224 2238 0 +2.71(+0.12%)
Apr 17, 2020 2226 2242 2202 2235 0 +61.11(+2.81%)
Apr 16, 2020 2193 2197 2155 2174 0 -6.15(-0.28%)
Apr 15, 2020 2173 2194 2149 2180 0 -11.58(-0.53%)
Apr 14, 2020 2201 2214 2173 2191 0 +43.22(+2.01%)
Apr 13, 2020 2175 2193 2126 2148 0 -51.07(-2.32%)
Apr 09, 2020 2197 2228 2164 2199 0 +15.12(+0.69%)
Apr 08, 2020 2157 2199 2134 2184 0 +37.20(+1.73%)
Apr 07, 2020 2212 2230 2140 2147 0 -8.79(-0.41%)
Apr 06, 2020 2119 2167 2101 2156 0 +106.97(+5.22%)
Apr 03, 2020 2055 2086 2027 2049 0 -45.69(-2.18%)
Apr 02, 2020 2067 2121 2052 2094 0 +52.24(+2.56%)
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.