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 (%)
Jun 26, 2009 1051 1068 1032 1051 0 -4.35(-0.41%)
Jun 25, 2009 1034 1058 1028 1055 0 +26.59(+2.59%)
Jun 24, 2009 1009 1041 997.88 1028 0 +23.25(+2.31%)
Jun 23, 2009 1011 1022 992.00 1005 0 -3.28(-0.33%)
Jun 22, 2009 1037 1043 1002 1008 0 -28.78(-2.78%)
Jun 19, 2009 1052 1062 1026 1037 0 -3.57(-0.34%)
Jun 18, 2009 1033 1058 1015 1041 0 +7.15(+0.69%)
Jun 17, 2009 1026 1046 1012 1034 0 -0.46(-0.04%)
Jun 16, 2009 1060 1071 1025 1034 0 -21.41(-2.03%)
Jun 15, 2009 1075 1078 1041 1055 0 -41.07(-3.75%)
Jun 12, 2009 1097 1111 1075 1096 0 -9.93(-0.90%)
Jun 11, 2009 1109 1125 1095 1106 0 +2.71(+0.25%)
Jun 10, 2009 1120 1125 1087 1104 0 -5.19(-0.47%)
Jun 09, 2009 1099 1119 1092 1109 0 +11.97(+1.09%)
Jun 08, 2009 1088 1106 1077 1097 0 -2.66(-0.24%)
Jun 05, 2009 1114 1120 1089 1100 0 -4.40(-0.40%)
Jun 04, 2009 1100 1112 1085 1104 0 +11.09(+1.01%)
Jun 03, 2009 1090 1109 1077 1093 0 -20.82(-1.87%)
Jun 02, 2009 1113 1133 1099 1114 0 -0.70(-0.06%)
Jun 01, 2009 1095 1129 1088 1114 0 +32.54(+3.01%)
May 29, 2009 1077 1095 1063 1082 0 +6.05(+0.56%)
May 28, 2009 1061 1082 1037 1076 0 +23.84(+2.27%)
May 27, 2009 1077 1090 1049 1052 0 -23.17(-2.16%)
May 26, 2009 1028 1084 1023 1075 0 +38.54(+3.72%)
May 25, 2009 1048 1058 1022 1037 0 +0.00(+0.00%)
May 22, 2009 1048 1058 1022 1037 0 -2.32(-0.22%)
May 21, 2009 1039 1051 1024 1039 0 -14.33(-1.36%)
May 20, 2009 1066 1089 1040 1053 0 +0.75(+0.07%)
May 19, 2009 1032 1076 1019 1052 0 +25.70(+2.50%)
May 18, 2009 1013 1040 987.04 1027 0 +33.62(+3.38%)
May 15, 2009 988.23 1012 980.50 993.15 0 +6.72(+0.68%)
May 14, 2009 978.75 1004 968.95 986.44 0 +11.38(+1.17%)
May 13, 2009 987.46 995.99 961.61 975.06 0 -28.81(-2.87%)
May 12, 2009 1023 1035 980.56 1004 0 -12.46(-1.23%)
May 11, 2009 1017 1033 996.55 1016 0 -17.08(-1.65%)
May 08, 2009 1021 1044 1002 1033 0 +28.24(+2.81%)
May 07, 2009 1055 1062 994.94 1005 0 -38.36(-3.68%)
May 06, 2009 1057 1067 1027 1044 0 -5.56(-0.53%)
May 05, 2009 1054 1070 1028 1049 0 -20.36(-1.90%)
May 04, 2009 1058 1072 1040 1069 0 +34.01(+3.28%)
May 01, 2009 1035 1049 1013 1035 0 -0.77(-0.07%)
Apr 30, 2009 1033 1069 1020 1036 0 +10.68(+1.04%)
Apr 29, 2009 988.50 1041 974.49 1026 0 +38.85(+3.94%)
Apr 28, 2009 968.45 1004 958.26 986.68 0 +9.70(+0.99%)
Apr 27, 2009 962.54 990.70 949.93 976.99 0 +14.86(+1.54%)
Apr 24, 2009 937.15 971.37 923.49 962.12 0 +33.09(+3.56%)
Apr 23, 2009 941.30 951.22 909.67 929.04 0 -10.23(-1.09%)
Apr 22, 2009 915.02 960.51 909.68 939.26 0 +16.79(+1.82%)
Apr 21, 2009 907.85 931.62 899.01 922.48 0 +12.56(+1.38%)
Apr 20, 2009 934.24 937.00 898.08 909.91 0 -50.42(-5.25%)
Apr 17, 2009 978.85 985.60 943.63 960.33 0 -13.89(-1.43%)
Apr 16, 2009 940.66 979.76 930.86 974.23 0 +36.77(+3.92%)
Apr 15, 2009 927.67 947.85 912.93 937.46 0 +9.95(+1.07%)
Apr 14, 2009 928.62 964.54 911.42 927.50 0 -0.83(-0.09%)
Apr 13, 2009 926.25 944.17 907.34 928.34 0 -9.23(-0.98%)
Apr 10, 2009 911.85 945.98 906.69 937.56 0 +0.00(+0.00%)
Apr 09, 2009 911.85 945.98 906.69 937.56 0 +43.28(+4.84%)
Apr 08, 2009 898.89 911.60 876.60 894.28 0 +7.95(+0.90%)
Apr 07, 2009 910.74 918.67 879.87 886.34 0 -38.98(-4.21%)
Apr 06, 2009 934.79 942.77 907.70 925.32 0 -24.25(-2.55%)
Apr 03, 2009 942.42 955.79 923.74 949.57 0 +2.26(+0.24%)
Apr 02, 2009 921.70 963.72 913.24 947.30 0 +53.80(+6.02%)
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.