Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Stores Sector (CIX: MSECTOR735 )

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 (%)
Jun 28, 2019 1593 1631 1592 1627 0 +28.07(+1.76%)
Jun 27, 2019 1595 1603 1586 1599 0 +9.63(+0.61%)
Jun 26, 2019 1567 1603 1558 1590 0 +38.96(+2.51%)
Jun 25, 2019 1573 1587 1545 1551 0 -21.43(-1.36%)
Jun 24, 2019 1576 1581 1557 1572 0 -4.63(-0.29%)
Jun 21, 2019 1596 1600 1568 1577 0 -20.13(-1.26%)
Jun 20, 2019 1595 1602 1572 1597 0 +17.10(+1.08%)
Jun 19, 2019 1605 1612 1572 1580 0 -24.57(-1.53%)
Jun 18, 2019 1567 1631 1561 1604 0 +44.94(+2.88%)
Jun 17, 2019 1540 1567 1536 1559 0 +14.26(+0.92%)
Jun 14, 2019 1547 1555 1521 1545 0 +1.16(+0.08%)
Jun 13, 2019 1518 1545 1517 1544 0 +35.28(+2.34%)
Jun 12, 2019 1525 1534 1506 1509 0 -26.65(-1.74%)
Jun 11, 2019 1534 1549 1518 1535 0 +9.63(+0.63%)
Jun 10, 2019 1512 1547 1497 1526 0 +34.43(+2.31%)
Jun 07, 2019 1469 1503 1465 1491 0 +29.47(+2.02%)
Jun 06, 2019 1478 1488 1443 1462 0 -20.29(-1.37%)
Jun 05, 2019 1507 1525 1472 1482 0 -35.58(-2.34%)
Jun 04, 2019 1514 1537 1510 1518 0 +21.80(+1.46%)
Jun 03, 2019 1480 1512 1470 1496 0 +9.27(+0.62%)
May 31, 2019 1516 1523 1475 1487 0 -59.04(-3.82%)
May 30, 2019 1556 1564 1531 1546 0 +4.74(+0.31%)
May 29, 2019 1546 1568 1514 1541 0 -21.48(-1.37%)
May 28, 2019 1569 1594 1561 1562 0 -12.09(-0.77%)
May 24, 2019 1563 1582 1517 1574 0 +4.03(+0.26%)
May 23, 2019 1642 1663 1538 1570 0 -75.23(-4.57%)
May 22, 2019 1663 1686 1644 1646 0 -22.55(-1.35%)
May 21, 2019 1645 1676 1634 1668 0 +25.28(+1.54%)
May 20, 2019 1639 1658 1630 1643 0 -6.74(-0.41%)
May 17, 2019 1630 1673 1629 1650 0 +2.31(+0.14%)
May 16, 2019 1643 1670 1632 1647 0 +17.41(+1.07%)
May 15, 2019 1612 1637 1609 1630 0 +6.24(+0.38%)
May 14, 2019 1614 1645 1597 1624 0 +13.92(+0.86%)
May 13, 2019 1680 1682 1584 1610 0 -95.27(-5.59%)
May 10, 2019 1721 1725 1643 1705 0 -21.62(-1.25%)
May 09, 2019 1738 1743 1691 1727 0 -26.80(-1.53%)
May 08, 2019 1748 1783 1730 1753 0 +2.74(+0.16%)
May 07, 2019 1774 1795 1738 1751 0 -39.36(-2.20%)
May 06, 2019 1764 1794 1743 1790 0 -3.96(-0.22%)
May 03, 2019 1795 1806 1779 1794 0 +2.27(+0.13%)
May 02, 2019 1764 1794 1759 1792 0 +31.07(+1.76%)
May 01, 2019 1776 1790 1757 1761 0 -14.54(-0.82%)
Apr 30, 2019 1751 1781 1746 1775 0 +19.77(+1.13%)
Apr 29, 2019 1744 1770 1740 1756 0 +13.39(+0.77%)
Apr 26, 2019 1733 1755 1710 1742 0 -21.35(-1.21%)
Apr 25, 2019 1779 1780 1746 1763 0 -20.31(-1.14%)
Apr 24, 2019 1798 1811 1775 1784 0 +25.96(+1.48%)
Apr 23, 2019 1739 1765 1723 1758 0 +25.57(+1.48%)
Apr 22, 2019 1748 1758 1729 1732 0 -25.49(-1.45%)
Apr 18, 2019 1754 1771 1743 1758 0 +2.57(+0.15%)
Apr 17, 2019 1760 1779 1747 1755 0 +6.24(+0.36%)
Apr 16, 2019 1753 1763 1743 1749 0 -0.24(-0.01%)
Apr 15, 2019 1745 1759 1735 1749 0 -9.60(-0.55%)
Apr 12, 2019 1776 1781 1755 1759 0 -13.00(-0.73%)
Apr 11, 2019 1785 1786 1762 1772 0 -12.06(-0.68%)
Apr 10, 2019 1788 1807 1775 1784 0 -3.03(-0.17%)
Apr 09, 2019 1783 1800 1778 1787 0 -3.57(-0.20%)
Apr 08, 2019 1784 1802 1778 1790 0 +2.22(+0.12%)
Apr 05, 2019 1791 1799 1777 1788 0 +4.53(+0.25%)
Apr 04, 2019 1737 1786 1731 1784 0 +46.42(+2.67%)
Apr 03, 2019 1713 1746 1711 1737 0 +24.41(+1.43%)
Apr 02, 2019 1728 1730 1705 1713 0 -16.67(-0.96%)
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.