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 30, 2020 1949 2001 1939 1978 0 +21.84(+1.12%)
Jun 29, 2020 1940 1969 1921 1957 0 +34.11(+1.77%)
Jun 26, 2020 1924 1974 1916 1923 0 +0.87(+0.05%)
Jun 25, 2020 1890 1926 1877 1922 0 +20.75(+1.09%)
Jun 24, 2020 1926 1967 1890 1901 0 -48.39(-2.48%)
Jun 23, 2020 1952 1969 1920 1949 0 +22.06(+1.14%)
Jun 22, 2020 1839 1932 1828 1927 0 +77.48(+4.19%)
Jun 19, 2020 1908 1910 1832 1850 0 -24.83(-1.32%)
Jun 18, 2020 1873 1909 1851 1875 0 -16.60(-0.88%)
Jun 17, 2020 1897 1918 1866 1891 0 -6.36(-0.34%)
Jun 16, 2020 1880 1914 1827 1898 0 +77.68(+4.27%)
Jun 15, 2020 1719 1843 1711 1820 0 +48.54(+2.74%)
Jun 12, 2020 1805 1815 1721 1771 0 +17.87(+1.02%)
Jun 11, 2020 1807 1810 1737 1753 0 -108.71(-5.84%)
Jun 10, 2020 1871 1883 1822 1862 0 +2.42(+0.13%)
Jun 09, 2020 1877 1885 1840 1860 0 -52.06(-2.72%)
Jun 08, 2020 1905 1938 1886 1912 0 +36.78(+1.96%)
Jun 05, 2020 1879 1903 1857 1875 0 +59.98(+3.30%)
Jun 04, 2020 1850 1869 1796 1815 0 -47.38(-2.54%)
Jun 03, 2020 1846 1869 1833 1862 0 +40.30(+2.21%)
Jun 02, 2020 1755 1824 1751 1822 0 +67.55(+3.85%)
Jun 01, 2020 1743 1769 1720 1755 0 -10.87(-0.62%)
May 29, 2020 1728 1785 1707 1765 0 +34.13(+1.97%)
May 28, 2020 1818 1819 1725 1731 0 -66.59(-3.70%)
May 27, 2020 1845 1847 1777 1798 0 -4.26(-0.24%)
May 26, 2020 1806 1841 1796 1802 0 +60.40(+3.47%)
May 22, 2020 1788 1790 1716 1742 0 -25.04(-1.42%)
May 21, 2020 1799 1854 1741 1767 0 -76.35(-4.14%)
May 20, 2020 1932 1938 1822 1843 0 -38.34(-2.04%)
May 19, 2020 1944 1952 1878 1882 0 -81.49(-4.15%)
May 18, 2020 1858 1976 1856 1963 0 +190.36(+10.74%)
May 15, 2020 1719 1801 1711 1773 0 +29.92(+1.72%)
May 14, 2020 1676 1755 1659 1743 0 +48.38(+2.86%)
May 13, 2020 1727 1750 1673 1694 0 -47.84(-2.75%)
May 12, 2020 1785 1802 1740 1742 0 -23.48(-1.33%)
May 11, 2020 1763 1797 1744 1766 0 -17.70(-0.99%)
May 08, 2020 1738 1790 1737 1783 0 +56.62(+3.28%)
May 07, 2020 1707 1746 1700 1727 0 +48.87(+2.91%)
May 06, 2020 1708 1730 1670 1678 0 -19.00(-1.12%)
May 05, 2020 1732 1751 1694 1697 0 +5.88(+0.35%)
May 04, 2020 1622 1700 1609 1691 0 +41.08(+2.49%)
May 01, 2020 1704 1726 1636 1650 0 -97.52(-5.58%)
Apr 30, 2020 1796 1799 1723 1747 0 -74.77(-4.10%)
Apr 29, 2020 1800 1842 1788 1822 0 +61.12(+3.47%)
Apr 28, 2020 1748 1799 1735 1761 0 +66.59(+3.93%)
Apr 27, 2020 1635 1709 1633 1694 0 +67.38(+4.14%)
Apr 24, 2020 1597 1639 1579 1627 0 +58.26(+3.71%)
Apr 23, 2020 1559 1602 1544 1569 0 +4.51(+0.29%)
Apr 22, 2020 1575 1587 1540 1564 0 +27.38(+1.78%)
Apr 21, 2020 1545 1569 1519 1537 0 -49.31(-3.11%)
Apr 20, 2020 1575 1631 1556 1586 0 -10.84(-0.68%)
Apr 17, 2020 1532 1613 1524 1597 0 +118.69(+8.03%)
Apr 16, 2020 1471 1498 1446 1478 0 +3.08(+0.21%)
Apr 15, 2020 1519 1547 1462 1475 0 -115.73(-7.27%)
Apr 14, 2020 1578 1599 1544 1591 0 +41.16(+2.66%)
Apr 13, 2020 1486 1559 1465 1550 0 +57.40(+3.85%)
Apr 09, 2020 1490 1542 1461 1492 0 +37.15(+2.55%)
Apr 08, 2020 1424 1477 1410 1455 0 +61.34(+4.40%)
Apr 07, 2020 1458 1474 1388 1394 0 +38.51(+2.84%)
Apr 06, 2020 1282 1369 1259 1356 0 +149.75(+12.42%)
Apr 03, 2020 1185 1226 1167 1206 0 +11.68(+0.98%)
Apr 02, 2020 1204 1249 1169 1194 0 -26.27(-2.15%)
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.