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 (%)
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%)
Apr 01, 2009 858.41 897.28 849.57 893.50 0 +19.46(+2.23%)
Mar 31, 2009 876.24 891.85 858.46 874.05 0 +5.87(+0.68%)
Mar 30, 2009 893.93 898.81 850.88 868.18 0 -49.34(-5.38%)
Mar 27, 2009 937.04 944.51 910.11 917.52 0 -33.53(-3.53%)
Mar 26, 2009 914.88 952.18 908.01 951.05 0 +52.08(+5.79%)
Mar 25, 2009 896.55 929.81 869.27 898.97 0 +12.82(+1.45%)
Mar 24, 2009 874.32 904.81 866.94 886.15 0 +2.52(+0.28%)
Mar 23, 2009 856.63 886.40 847.11 883.63 0 +60.36(+7.33%)
Mar 20, 2009 851.03 860.54 814.39 823.27 0 -23.71(-2.80%)
Mar 19, 2009 845.26 860.01 831.28 846.99 0 +8.62(+1.03%)
Mar 18, 2009 811.16 847.30 796.09 838.36 0 +24.98(+3.07%)
Mar 17, 2009 795.05 816.05 780.44 813.38 0 +24.19(+3.06%)
Mar 16, 2009 816.53 822.53 779.15 789.20 0 -9.60(-1.20%)
Mar 13, 2009 801.31 811.93 781.10 798.79 0 +4.66(+0.59%)
Mar 12, 2009 762.64 798.80 748.86 794.13 0 +30.01(+3.93%)
Mar 11, 2009 767.57 780.76 743.42 764.12 0 +4.99(+0.66%)
Mar 10, 2009 727.05 769.42 719.80 759.14 0 +34.17(+4.71%)
Mar 09, 2009 733.04 752.10 713.90 724.97 0 -13.48(-1.83%)
Mar 06, 2009 749.86 764.72 721.43 738.44 0 -13.12(-1.75%)
Mar 05, 2009 768.37 776.80 737.80 751.56 0 -32.64(-4.16%)
Mar 04, 2009 765.15 798.61 755.77 784.20 0 +24.67(+3.25%)
Mar 03, 2009 760.81 776.71 746.76 759.53 0 +0.64(+0.08%)
Mar 02, 2009 787.91 797.48 751.82 758.88 0 -43.19(-5.38%)
Feb 27, 2009 797.58 820.08 788.85 802.07 0 -2.31(-0.29%)
Feb 26, 2009 829.12 837.07 799.82 804.38 0 -13.83(-1.69%)
Feb 25, 2009 826.76 840.39 800.81 818.22 0 -8.70(-1.05%)
Feb 24, 2009 792.33 834.92 775.40 826.92 0 +32.13(+4.04%)
Feb 23, 2009 843.14 848.65 784.96 794.79 0 -46.81(-5.56%)
Feb 20, 2009 847.49 862.17 820.50 841.60 0 -18.13(-2.11%)
Feb 19, 2009 891.12 904.94 857.06 859.73 0 -27.86(-3.14%)
Feb 18, 2009 906.49 912.22 873.62 887.59 0 -13.16(-1.46%)
Feb 17, 2009 913.21 928.47 889.31 900.75 0 -35.31(-3.77%)
Feb 16, 2009 937.20 961.44 924.49 936.06 0 +0.00(+0.00%)
Feb 13, 2009 937.20 961.44 924.49 936.06 0 +5.04(+0.54%)
Feb 12, 2009 906.41 934.70 893.62 931.02 0 +20.80(+2.29%)
Feb 11, 2009 919.55 931.88 891.25 910.22 0 -9.31(-1.01%)
Feb 10, 2009 955.41 974.47 912.60 919.53 0 -49.29(-5.09%)
Feb 09, 2009 965.19 978.63 946.15 968.82 0 -0.70(-0.07%)
Feb 06, 2009 940.57 977.41 934.68 969.51 0 +33.60(+3.59%)
Feb 05, 2009 915.01 951.48 881.58 935.92 0 +13.39(+1.45%)
Feb 04, 2009 922.30 948.89 910.37 922.53 0 -1.00(-0.11%)
Feb 03, 2009 907.91 933.09 886.83 923.53 0 +17.63(+1.95%)
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.