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 (%)
May 29, 2009 1047 1054 1032 1051 0 +13.01(+1.25%)
May 28, 2009 1037 1042 1019 1038 0 +5.77(+0.56%)
May 27, 2009 1048 1056 1027 1032 0 -29.02(-2.73%)
May 26, 2009 1025 1066 1022 1061 0 +28.51(+2.76%)
May 25, 2009 1039 1046 1031 1033 0 +0.00(+0.00%)
May 22, 2009 1039 1046 1031 1033 0 +1.78(+0.17%)
May 21, 2009 1041 1045 1021 1031 0 -16.09(-1.54%)
May 20, 2009 1055 1068 1044 1047 0 +9.32(+0.90%)
May 19, 2009 1037 1052 1033 1038 0 -17.27(-1.64%)
May 18, 2009 1038 1062 1034 1055 0 -11.68(-1.09%)
May 15, 2009 1060 1083 1052 1067 0 +14.83(+1.41%)
May 14, 2009 1042 1071 1033 1052 0 +2.19(+0.21%)
May 13, 2009 1065 1080 1040 1050 0 -33.66(-3.11%)
May 12, 2009 1087 1094 1065 1084 0 +10.81(+1.01%)
May 11, 2009 1070 1084 1067 1073 0 -40.25(-3.62%)
May 08, 2009 1098 1118 1090 1113 0 +25.81(+2.37%)
May 07, 2009 1110 1114 1075 1087 0 -17.25(-1.56%)
May 06, 2009 1097 1107 1084 1104 0 +19.24(+1.77%)
May 05, 2009 1086 1091 1073 1085 0 -1.27(-0.12%)
May 04, 2009 1069 1087 1063 1086 0 +44.47(+4.27%)
May 01, 2009 1042 1050 1027 1042 0 +3.63(+0.35%)
Apr 30, 2009 1046 1062 1032 1038 0 +1.76(+0.17%)
Apr 29, 2009 1025 1050 1020 1037 0 +16.77(+1.64%)
Apr 28, 2009 1013 1031 996.91 1020 0 -20.25(-1.95%)
Apr 27, 2009 1035 1057 1028 1040 0 -7.36(-0.70%)
Apr 24, 2009 1029 1057 1024 1047 0 +26.20(+2.57%)
Apr 23, 2009 1015 1030 1000 1021 0 +21.82(+2.18%)
Apr 22, 2009 993.55 1023 984.13 999.38 0 -2.30(-0.23%)
Apr 21, 2009 973.84 1003 971.02 1002 0 +24.24(+2.48%)
Apr 20, 2009 1003 1004 966.39 977.44 0 -31.00(-3.07%)
Apr 17, 2009 1003 1015 995.28 1008 0 +28.03(+2.86%)
Apr 16, 2009 971.04 988.46 961.99 980.41 0 +5.26(+0.54%)
Apr 15, 2009 956.94 977.51 956.17 975.15 0 +7.22(+0.75%)
Apr 14, 2009 977.56 990.13 965.22 967.93 0 -12.34(-1.26%)
Apr 13, 2009 957.32 986.02 953.19 980.27 0 +10.86(+1.12%)
Apr 10, 2009 948.06 973.64 945.25 969.40 0 +0.00(+0.00%)
Apr 09, 2009 948.06 973.64 945.25 969.40 0 +56.28(+6.16%)
Apr 08, 2009 907.66 921.36 899.49 913.12 0 +7.91(+0.87%)
Apr 07, 2009 903.14 914.83 898.09 905.21 0 -10.52(-1.15%)
Apr 06, 2009 918.54 920.70 899.00 915.73 0 -17.60(-1.89%)
Apr 03, 2009 928.56 937.79 916.20 933.33 0 +21.87(+2.40%)
Apr 02, 2009 888.93 929.67 885.83 911.47 0 +57.38(+6.72%)
Apr 01, 2009 820.78 858.11 816.75 854.09 0 +35.74(+4.37%)
Mar 31, 2009 812.18 830.13 808.86 818.35 0 -8.10(-0.98%)
Mar 30, 2009 841.55 865.73 814.91 826.45 0 -53.54(-6.08%)
Mar 27, 2009 884.62 895.45 871.14 879.99 0 -26.73(-2.95%)
Mar 26, 2009 901.49 915.80 885.70 906.73 0 +23.52(+2.66%)
Mar 25, 2009 878.11 894.50 860.24 883.20 0 +8.69(+0.99%)
Mar 24, 2009 879.08 891.10 868.70 874.51 0 -16.93(-1.90%)
Mar 23, 2009 869.38 891.72 868.27 891.45 0 +66.28(+8.03%)
Mar 20, 2009 852.58 854.70 820.95 825.17 0 -23.09(-2.72%)
Mar 19, 2009 861.13 867.34 840.99 848.25 0 -14.17(-1.64%)
Mar 18, 2009 837.51 871.41 821.07 862.42 0 +29.07(+3.49%)
Mar 17, 2009 815.58 834.73 801.06 833.35 0 +21.63(+2.66%)
Mar 16, 2009 826.65 839.53 810.93 811.73 0 +4.44(+0.55%)
Mar 13, 2009 803.74 812.41 793.33 807.29 0 +10.66(+1.34%)
Mar 12, 2009 777.92 800.11 765.94 796.63 0 -0.77(-0.10%)
Mar 11, 2009 789.55 811.75 782.29 797.39 0 +8.39(+1.06%)
Mar 10, 2009 763.66 797.39 759.76 789.00 0 +37.61(+5.01%)
Mar 09, 2009 749.40 771.92 745.57 751.39 0 -9.46(-1.24%)
Mar 06, 2009 771.09 779.26 740.66 760.85 0 +0.94(+0.12%)
Mar 05, 2009 781.95 789.46 754.22 759.91 0 -39.16(-4.90%)
Mar 04, 2009 786.24 810.06 781.81 799.07 0 +27.75(+3.60%)
Mar 03, 2009 782.36 786.54 759.30 771.32 0 +13.50(+1.78%)
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.