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 (%)
Jul 31, 2018 2290 2312 2260 2272 0 +34.30(+1.53%)
Jul 30, 2018 2266 2267 2232 2238 0 -28.96(-1.28%)
Jul 27, 2018 2282 2287 2259 2267 0 -8.57(-0.38%)
Jul 26, 2018 2270 2284 2267 2276 0 +14.04(+0.62%)
Jul 25, 2018 2241 2264 2235 2261 0 +40.69(+1.83%)
Jul 24, 2018 2230 2242 2213 2221 0 -7.27(-0.33%)
Jul 23, 2018 2231 2238 2216 2228 0 -7.26(-0.32%)
Jul 20, 2018 2230 2250 2217 2235 0 +4.61(+0.21%)
Jul 19, 2018 2230 2241 2223 2231 0 -19.62(-0.87%)
Jul 18, 2018 2248 2257 2238 2250 0 -11.66(-0.52%)
Jul 17, 2018 2250 2273 2240 2262 0 +14.46(+0.64%)
Jul 16, 2018 2252 2255 2243 2248 0 -3.17(-0.14%)
Jul 13, 2018 2244 2256 2236 2251 0 +32.70(+1.47%)
Jul 12, 2018 2215 2227 2209 2218 0 +9.62(+0.44%)
Jul 11, 2018 2205 2225 2198 2208 0 -12.99(-0.58%)
Jul 10, 2018 2213 2229 2207 2221 0 +1.36(+0.06%)
Jul 09, 2018 2222 2227 2201 2220 0 +47.73(+2.20%)
Jul 06, 2018 2163 2173 2160 2172 0 +14.22(+0.66%)
Jul 05, 2018 2156 2170 2141 2158 0 -48.91(-2.22%)
Jul 03, 2018 2207 2207 2207 2207 0 -1.37(-0.06%)
Jul 02, 2018 2190 2214 2183 2208 0 -7.85(-0.35%)
Jun 29, 2018 2219 2232 2208 2216 0 +6.45(+0.29%)
Jun 28, 2018 2192 2216 2185 2210 0 +36.53(+1.68%)
Jun 27, 2018 2199 2219 2172 2173 0 -10.88(-0.50%)
Jun 26, 2018 2173 2194 2166 2184 0 +18.45(+0.85%)
Jun 25, 2018 2192 2193 2151 2166 0 -35.21(-1.60%)
Jun 22, 2018 2206 2225 2182 2201 0 +29.00(+1.34%)
Jun 21, 2018 2177 2196 2155 2172 0 -11.11(-0.51%)
Jun 20, 2018 2182 2204 2162 2183 0 +28.71(+1.33%)
Jun 19, 2018 2136 2164 2124 2154 0 -11.02(-0.51%)
Jun 18, 2018 2173 2178 2151 2165 0 -32.26(-1.47%)
Jun 15, 2018 2198 2206 2199 2198 0 -12.23(-0.55%)
Jun 14, 2018 2219 2227 2205 2210 0 -16.74(-0.75%)
Jun 13, 2018 2232 2240 2216 2226 0 -4.46(-0.20%)
Jun 12, 2018 2230 2242 2218 2231 0 -13.39(-0.60%)
Jun 11, 2018 2241 2260 2230 2244 0 +25.12(+1.13%)
Jun 08, 2018 2219 2226 2200 2219 0 -2.47(-0.11%)
Jun 07, 2018 2227 2237 2212 2222 0 -2.02(-0.09%)
Jun 06, 2018 2210 2228 2204 2224 0 +37.35(+1.71%)
Jun 05, 2018 2191 2201 2173 2186 0 +0.37(+0.02%)
Jun 04, 2018 2165 2199 2161 2186 0 +40.96(+1.91%)
Jun 01, 2018 2136 2150 2131 2145 0 +31.22(+1.48%)
May 31, 2018 2133 2135 2102 2114 0 -18.43(-0.86%)
May 30, 2018 2123 2138 2119 2132 0 +25.02(+1.19%)
May 29, 2018 2120 2137 2095 2107 0 -19.13(-0.90%)
May 25, 2018 2126 2126 2126 2126 0 +0.47(+0.02%)
May 24, 2018 2132 2136 2113 2126 0 -13.12(-0.61%)
May 23, 2018 2130 2140 2118 2139 0 -22.65(-1.05%)
May 22, 2018 2181 2194 2159 2162 0 -41.64(-1.89%)
May 21, 2018 2211 2218 2195 2203 0 -6.51(-0.29%)
May 18, 2018 2199 2216 2190 2210 0 -4.21(-0.19%)
May 17, 2018 2211 2222 2197 2214 0 +29.23(+1.34%)
May 16, 2018 2183 2191 2175 2185 0 +7.65(+0.35%)
May 15, 2018 2185 2192 2166 2177 0 -28.89(-1.31%)
May 14, 2018 2197 2213 2188 2206 0 +6.00(+0.27%)
May 11, 2018 2182 2207 2172 2200 0 +32.72(+1.51%)
May 10, 2018 2166 2180 2151 2167 0 +11.97(+0.56%)
May 09, 2018 2148 2168 2138 2155 0 -18.20(-0.84%)
May 08, 2018 2166 2178 2161 2174 0 +2.59(+0.12%)
May 07, 2018 2163 2182 2155 2171 0 -22.57(-1.03%)
May 04, 2018 2165 2200 2160 2194 0 +10.79(+0.49%)
May 03, 2018 2171 2191 2160 2183 0 +6.73(+0.31%)
May 02, 2018 2182 2194 2156 2176 0 +12.82(+0.59%)
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.