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 (%)
Dec 30, 2011 802.83 811.72 798.97 805.61 0 +6.79(+0.85%)
Dec 29, 2011 782.56 799.24 781.15 798.82 0 +21.30(+2.74%)
Dec 28, 2011 787.89 790.93 773.37 777.52 0 -16.11(-2.03%)
Dec 27, 2011 797.96 800.44 790.79 793.63 0 -3.94(-0.49%)
Dec 23, 2011 797.57 797.57 797.57 0 +16.28(+2.08%)
Dec 21, 2011 780.37 784.30 770.91 781.28 0 -2.13(-0.27%)
Dec 20, 2011 774.60 787.53 772.88 783.42 0 +29.98(+3.98%)
Dec 19, 2011 770.30 771.71 751.46 753.44 0 -24.30(-3.12%)
Dec 16, 2011 784.53 788.81 773.40 777.73 0 -0.96(-0.12%)
Dec 15, 2011 784.82 787.07 772.54 778.69 0 -0.16(-0.02%)
Dec 14, 2011 779.33 787.18 773.18 778.85 0 -11.68(-1.48%)
Dec 13, 2011 808.26 812.75 784.26 790.54 0 -16.44(-2.04%)
Dec 12, 2011 816.62 816.94 798.96 806.98 0 -21.45(-2.59%)
Dec 09, 2011 823.05 834.10 819.59 828.43 0 +13.36(+1.64%)
Dec 08, 2011 828.45 832.11 812.39 815.07 0 -27.75(-3.29%)
Dec 07, 2011 831.99 847.47 828.42 842.82 0 +24.21(+2.96%)
Dec 06, 2011 818.44 824.60 810.90 818.61 0 -8.56(-1.04%)
Dec 05, 2011 832.31 836.88 820.71 827.17 0 +3.72(+0.45%)
Dec 02, 2011 836.11 836.99 820.25 823.45 0 -5.59(-0.67%)
Dec 01, 2011 831.75 839.47 825.97 829.04 0 -7.18(-0.86%)
Nov 30, 2011 830.49 839.74 826.63 836.23 0 +35.25(+4.40%)
Nov 29, 2011 801.65 810.59 794.14 800.98 0 +9.97(+1.26%)
Nov 28, 2011 790.85 794.92 784.34 791.01 0 +34.62(+4.58%)
Nov 25, 2011 757.68 770.39 754.30 756.39 0 +12.79(+1.72%)
Nov 23, 2011 743.60 743.60 743.60 0 -17.19(-2.26%)
Nov 22, 2011 765.34 771.61 757.21 760.79 0 +5.99(+0.79%)
Nov 21, 2011 759.58 762.60 747.18 754.80 0 -23.74(-3.05%)
Nov 18, 2011 785.24 786.90 776.00 778.54 0 +3.58(+0.46%)
Nov 17, 2011 788.03 789.89 768.38 774.96 0 -6.03(-0.77%)
Nov 16, 2011 782.08 793.73 776.58 781.00 0 -11.80(-1.49%)
Nov 15, 2011 790.72 797.96 784.39 792.79 0 -6.88(-0.86%)
Nov 14, 2011 803.78 807.77 794.44 799.67 0 -5.46(-0.68%)
Nov 11, 2011 805.98 811.33 800.32 805.13 0 +16.59(+2.10%)
Nov 10, 2011 796.43 799.76 781.08 788.54 0 -0.90(-0.11%)
Nov 09, 2011 804.32 807.28 784.37 789.44 0 -33.80(-4.11%)
Nov 08, 2011 821.35 828.56 810.50 823.24 0 -6.74(-0.81%)
Nov 07, 2011 825.65 833.17 817.24 829.97 0 -2.59(-0.31%)
Nov 04, 2011 833.62 838.00 821.44 832.57 0 -16.89(-1.99%)
Nov 03, 2011 848.16 859.73 831.22 849.46 0 +5.52(+0.65%)
Nov 02, 2011 851.28 855.86 832.88 843.94 0 -16.18(-1.88%)
Nov 01, 2011 856.97 873.12 852.57 860.12 0 -37.31(-4.16%)
Oct 31, 2011 921.65 925.37 894.33 897.43 0 -63.08(-6.57%)
Oct 28, 2011 949.75 965.57 946.00 960.51 0 +6.00(+0.63%)
Oct 27, 2011 944.32 960.50 933.59 954.51 0 +52.92(+5.87%)
Oct 26, 2011 904.97 910.00 884.95 901.60 0 +13.49(+1.52%)
Oct 25, 2011 895.08 901.06 884.22 888.10 0 -16.73(-1.85%)
Oct 24, 2011 895.59 910.01 892.59 904.84 0 -0.29(-0.03%)
Oct 21, 2011 895.08 906.93 889.56 905.13 0 +32.11(+3.68%)
Oct 20, 2011 868.44 875.92 858.61 873.02 0 +11.82(+1.37%)
Oct 19, 2011 871.14 877.46 858.51 861.20 0 -15.91(-1.81%)
Oct 18, 2011 860.87 883.29 852.68 877.11 0 +14.33(+1.66%)
Oct 17, 2011 879.88 882.29 858.19 862.78 0 -11.18(-1.28%)
Oct 14, 2011 872.44 878.01 861.80 873.96 0 +9.87(+1.14%)
Oct 13, 2011 860.94 869.16 853.25 864.09 0 +3.64(+0.42%)
Oct 12, 2011 861.90 870.87 856.85 860.45 0 +21.96(+2.62%)
Oct 11, 2011 831.08 843.22 826.34 838.48 0 +7.58(+0.91%)
Oct 10, 2011 811.72 831.97 810.74 830.90 0 +38.17(+4.81%)
Oct 07, 2011 805.23 810.42 788.78 792.73 0 -24.46(-2.99%)
Oct 06, 2011 809.94 818.58 805.30 817.20 0 +21.35(+2.68%)
Oct 05, 2011 785.04 797.77 778.17 795.84 0 +7.01(+0.89%)
Oct 04, 2011 767.17 789.61 759.26 788.83 0 +19.03(+2.47%)
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.