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 (%)
Aug 31, 2012 699.03 699.03 699.03 0 +1.47(+0.21%)
Aug 30, 2012 702.19 704.39 695.17 697.56 0 -15.75(-2.21%)
Aug 29, 2012 713.28 716.14 710.57 713.31 0 +1.35(+0.19%)
Aug 27, 2012 713.98 716.73 710.16 711.96 0 +2.30(+0.32%)
Aug 24, 2012 705.45 713.75 703.00 709.65 0 -3.88(-0.54%)
Aug 23, 2012 720.10 721.52 711.76 713.53 0 -5.03(-0.70%)
Aug 22, 2012 715.37 720.90 712.15 718.57 0 -7.59(-1.04%)
Aug 21, 2012 731.33 735.70 724.26 726.15 0 -4.03(-0.55%)
Aug 20, 2012 728.44 731.86 725.41 730.19 0 +0.35(+0.05%)
Aug 17, 2012 727.58 732.52 726.13 729.84 0 +9.79(+1.36%)
Aug 16, 2012 710.34 722.55 710.34 720.04 0 +18.27(+2.60%)
Aug 15, 2012 695.02 704.34 694.49 701.77 0 -7.47(-1.05%)
Aug 14, 2012 713.07 714.22 706.78 709.24 0 -13.23(-1.83%)
Aug 13, 2012 724.34 729.05 718.41 722.48 0 -7.93(-1.09%)
Aug 11, 2012 716.99 732.15 714.22 730.40 0 +0.00(+0.00%)
Aug 10, 2012 716.98 732.15 714.22 730.40 0 +13.36(+1.86%)
Aug 09, 2012 713.61 720.42 710.14 717.04 0 +6.00(+0.84%)
Aug 08, 2012 704.91 712.45 703.17 711.04 0 -4.60(-0.64%)
Aug 07, 2012 713.13 720.67 711.78 715.64 0 +9.62(+1.36%)
Aug 06, 2012 705.45 712.09 703.69 706.02 0 -0.36(-0.05%)
Aug 03, 2012 701.10 711.26 699.47 706.38 0 +12.87(+1.86%)
Aug 02, 2012 702.87 709.01 684.60 693.51 0 -17.72(-2.49%)
Aug 01, 2012 714.36 720.03 708.30 711.24 0 +15.09(+2.17%)
Jul 31, 2012 701.70 709.63 693.47 696.15 0 +11.11(+1.62%)
Jul 30, 2012 680.96 687.58 678.50 685.04 0 -10.78(-1.55%)
Jul 27, 2012 682.91 699.02 681.50 695.82 0 +24.47(+3.64%)
Jul 26, 2012 667.61 674.84 663.88 671.35 0 +25.13(+3.89%)
Jul 25, 2012 650.15 652.28 642.45 646.23 0 -3.94(-0.61%)
Jul 24, 2012 654.71 656.85 644.28 650.16 0 -1.63(-0.25%)
Jul 23, 2012 648.85 654.87 642.54 651.80 0 -0.29(-0.04%)
Jul 20, 2012 655.89 660.55 650.84 652.09 0 -22.69(-3.36%)
Jul 19, 2012 671.49 677.36 669.60 674.78 0 +6.07(+0.91%)
Jul 18, 2012 664.04 672.24 663.43 668.71 0 +2.00(+0.30%)
Jul 17, 2012 666.72 670.12 654.95 666.71 0 -11.00(-1.62%)
Jul 16, 2012 678.70 682.63 672.58 677.71 0 -0.58(-0.09%)
Jul 14, 2012 673.05 680.85 672.08 678.29 0 +0.00(+0.00%)
Jul 13, 2012 673.05 680.85 672.08 678.29 0 +7.58(+1.13%)
Jul 12, 2012 673.18 674.73 665.88 670.71 0 -15.49(-2.26%)
Jul 11, 2012 685.14 689.74 680.85 686.20 0 -8.37(-1.20%)
Jul 10, 2012 701.68 705.88 690.53 694.57 0 -8.68(-1.23%)
Jul 09, 2012 705.40 706.97 699.43 703.25 0 -3.36(-0.48%)
Jul 06, 2012 707.33 710.43 701.19 706.61 0 -8.21(-1.15%)
Jul 05, 2012 714.49 718.42 708.74 714.82 0 -15.63(-2.14%)
Jul 03, 2012 730.45 730.45 730.45 0 +0.89(+0.12%)
Jul 02, 2012 726.00 730.96 720.59 729.56 0 -1.15(-0.16%)
Jun 30, 2012 726.39 732.38 724.52 730.71 0 +0.08(+0.01%)
Jun 29, 2012 726.39 732.38 724.52 730.63 0 +25.57(+3.63%)
Jun 28, 2012 696.92 706.52 694.06 705.05 0 +3.27(+0.47%)
Jun 27, 2012 694.46 705.12 692.04 701.78 0 +2.35(+0.34%)
Jun 26, 2012 702.01 703.80 692.78 699.43 0 -3.49(-0.50%)
Jun 25, 2012 705.77 709.67 699.40 702.92 0 -9.68(-1.36%)
Jun 22, 2012 713.13 716.32 707.67 712.60 0 +22.36(+3.24%)
Jun 21, 2012 709.03 710.89 689.07 690.24 0 -15.60(-2.21%)
Jun 20, 2012 699.69 711.12 697.58 705.84 0 +16.42(+2.38%)
Jun 19, 2012 681.14 693.37 681.84 689.42 0 +9.42(+1.38%)
Jun 18, 2012 678.62 685.08 675.99 680.00 0 -0.26(-0.04%)
Jun 15, 2012 671.51 680.69 669.79 680.26 0 +20.74(+3.14%)
Jun 14, 2012 655.47 663.39 652.29 659.52 0 +13.20(+2.04%)
Jun 13, 2012 648.43 655.60 643.61 646.32 0 -13.92(-2.11%)
Jun 12, 2012 656.28 662.92 645.46 660.24 0 +9.54(+1.47%)
Jun 11, 2012 668.60 669.07 649.76 650.70 0 -2.53(-0.39%)
Jun 08, 2012 648.61 655.43 645.33 653.24 0 -8.42(-1.27%)
Jun 07, 2012 672.05 675.95 660.36 661.66 0 -3.70(-0.56%)
Jun 06, 2012 650.00 666.50 649.28 665.36 0 +26.45(+4.14%)
Jun 05, 2012 633.62 642.12 629.79 638.91 0 +9.54(+1.52%)
Jun 04, 2012 631.09 633.88 623.29 629.37 0 +4.65(+0.74%)
Jun 02, 2012 629.73 633.16 621.46 624.72 0 +0.00(+0.00%)
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.