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 (%)
Mar 31, 2017 1625 1634 1622 1631 0 +4.89(+0.30%)
Mar 30, 2017 1622 1632 1620 1626 0 +7.69(+0.48%)
Mar 29, 2017 1612 1622 1607 1619 0 +22.95(+1.44%)
Mar 28, 2017 1590 1600 1585 1596 0 +7.44(+0.47%)
Mar 27, 2017 1570 1589 1567 1588 0 +15.37(+0.98%)
Mar 24, 2017 1575 1582 1568 1573 0 +8.33(+0.53%)
Mar 23, 2017 1567 1573 1557 1565 0 -5.15(-0.33%)
Mar 22, 2017 1562 1572 1555 1570 0 +8.92(+0.57%)
Mar 21, 2017 1584 1588 1559 1561 0 -20.00(-1.27%)
Mar 20, 2017 1582 1586 1576 1581 0 +3.29(+0.21%)
Mar 17, 2017 1572 1583 1571 1577 0 +4.63(+0.29%)
Mar 16, 2017 1572 1580 1567 1573 0 +8.69(+0.56%)
Mar 15, 2017 1552 1566 1547 1564 0 +14.57(+0.94%)
Mar 14, 2017 1556 1559 1547 1550 0 -19.04(-1.21%)
Mar 13, 2017 1560 1569 1555 1569 0 +11.03(+0.71%)
Mar 10, 2017 1555 1563 1543 1558 0 +19.90(+1.29%)
Mar 09, 2017 1534 1542 1527 1538 0 +5.07(+0.33%)
Mar 08, 2017 1532 1539 1525 1533 0 -3.15(-0.21%)
Mar 07, 2017 1542 1544 1532 1536 0 -8.12(-0.53%)
Mar 06, 2017 1549 1553 1540 1544 0 -18.48(-1.18%)
Mar 03, 2017 1554 1567 1550 1562 0 +10.12(+0.65%)
Mar 02, 2017 1552 1559 1548 1552 0 -10.14(-0.65%)
Mar 01, 2017 1552 1564 1547 1562 0 +27.98(+1.82%)
Feb 28, 2017 1532 1542 1527 1534 0 +5.27(+0.34%)
Feb 27, 2017 1531 1537 1521 1529 0 -2.83(-0.18%)
Feb 24, 2017 1526 1534 1522 1532 0 -5.21(-0.34%)
Feb 23, 2017 1536 1539 1526 1537 0 -0.17(-0.01%)
Feb 22, 2017 1532 1540 1529 1537 0 +2.00(+0.13%)
Feb 21, 2017 1526 1538 1524 1535 0 +1.50(+0.10%)
Feb 17, 2017 1534 1534 1534 1534 0 +1.58(+0.10%)
Feb 16, 2017 1526 1535 1524 1532 0 -1.56(-0.10%)
Feb 15, 2017 1528 1539 1522 1534 0 +7.67(+0.50%)
Feb 14, 2017 1526 1533 1516 1526 0 -2.84(-0.19%)
Feb 13, 2017 1522 1533 1518 1529 0 +10.58(+0.70%)
Feb 10, 2017 1506 1520 1504 1518 0 +6.82(+0.45%)
Feb 09, 2017 1504 1517 1504 1512 0 -2.92(-0.19%)
Feb 08, 2017 1512 1521 1506 1514 0 -1.02(-0.07%)
Feb 07, 2017 1512 1517 1509 1516 0 -0.95(-0.06%)
Feb 06, 2017 1511 1522 1508 1516 0 +3.57(+0.24%)
Feb 03, 2017 1512 1522 1507 1513 0 -18.01(-1.18%)
Feb 02, 2017 1497 1539 1485 1531 0 +46.82(+3.15%)
Feb 01, 2017 1483 1495 1473 1484 0 -2.30(-0.15%)
Jan 31, 2017 1489 1494 1477 1486 0 +15.76(+1.07%)
Jan 30, 2017 1474 1480 1462 1471 0 -28.33(-1.89%)
Jan 27, 2017 1506 1511 1494 1499 0 -15.06(-0.99%)
Jan 26, 2017 1520 1527 1509 1514 0 +6.21(+0.41%)
Jan 25, 2017 1506 1513 1498 1508 0 +12.65(+0.85%)
Jan 24, 2017 1491 1501 1481 1495 0 -9.05(-0.60%)
Jan 23, 2017 1500 1510 1496 1504 0 +0.52(+0.03%)
Jan 20, 2017 1495 1507 1492 1504 0 +5.71(+0.38%)
Jan 19, 2017 1505 1512 1493 1498 0 -9.98(-0.66%)
Jan 18, 2017 1509 1518 1501 1508 0 -7.54(-0.50%)
Jan 17, 2017 1516 1527 1504 1516 0 -12.02(-0.79%)
Jan 13, 2017 1528 1528 1528 1528 0 +3.88(+0.25%)
Jan 12, 2017 1517 1526 1512 1524 0 +9.40(+0.62%)
Jan 11, 2017 1507 1516 1502 1514 0 +21.38(+1.43%)
Jan 10, 2017 1487 1498 1486 1493 0 +13.54(+0.92%)
Jan 09, 2017 1477 1486 1471 1479 0 +2.22(+0.15%)
Jan 06, 2017 1473 1484 1468 1477 0 +1.21(+0.08%)
Jan 05, 2017 1468 1481 1464 1476 0 +8.42(+0.57%)
Jan 04, 2017 1464 1471 1452 1467 0 +8.28(+0.57%)
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.