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 (%)
Mar 31, 2010 1527 1536 1509 1517 0 -13.75(-0.90%)
Mar 30, 2010 1527 1543 1516 1530 0 +10.25(+0.67%)
Mar 29, 2010 1508 1535 1503 1520 0 +37.51(+2.53%)
Mar 26, 2010 1480 1494 1468 1483 0 +8.35(+0.57%)
Mar 25, 2010 1491 1499 1468 1474 0 -6.45(-0.44%)
Mar 24, 2010 1496 1502 1462 1481 0 -19.16(-1.28%)
Mar 23, 2010 1471 1504 1466 1500 0 +27.58(+1.87%)
Mar 22, 2010 1464 1487 1436 1472 0 -13.96(-0.94%)
Mar 19, 2010 1490 1510 1459 1486 0 -55.84(-3.62%)
Mar 18, 2010 1535 1558 1526 1542 0 +6.11(+0.40%)
Mar 17, 2010 1522 1544 1515 1536 0 +21.83(+1.44%)
Mar 16, 2010 1514 1528 1479 1514 0 +8.39(+0.56%)
Mar 15, 2010 1502 1515 1492 1506 0 +1.50(+0.10%)
Mar 12, 2010 1513 1518 1489 1504 0 -4.61(-0.31%)
Mar 11, 2010 1503 1519 1490 1509 0 +7.50(+0.50%)
Mar 10, 2010 1487 1508 1484 1501 0 +14.48(+0.97%)
Mar 09, 2010 1475 1498 1467 1487 0 +5.98(+0.40%)
Mar 08, 2010 1482 1490 1467 1481 0 +7.28(+0.49%)
Mar 05, 2010 1464 1482 1456 1474 0 +19.62(+1.35%)
Mar 04, 2010 1458 1466 1443 1454 0 -7.91(-0.54%)
Mar 03, 2010 1452 1468 1449 1462 0 +10.66(+0.73%)
Mar 02, 2010 1457 1466 1440 1451 0 +0.15(+0.01%)
Mar 01, 2010 1426 1465 1423 1451 0 +21.94(+1.54%)
Feb 26, 2010 1435 1444 1422 1429 0 -6.67(-0.46%)
Feb 25, 2010 1424 1440 1407 1436 0 -9.07(-0.63%)
Feb 24, 2010 1435 1452 1431 1445 0 +9.29(+0.65%)
Feb 23, 2010 1453 1462 1429 1436 0 -17.46(-1.20%)
Feb 22, 2010 1463 1476 1447 1453 0 -4.62(-0.32%)
Feb 19, 2010 1444 1466 1435 1458 0 +7.73(+0.53%)
Feb 18, 2010 1441 1457 1431 1450 0 +25.95(+1.82%)
Feb 17, 2010 1418 1437 1405 1424 0 +24.72(+1.77%)
Feb 16, 2010 1386 1409 1379 1399 0 +32.52(+2.38%)
Feb 12, 2010 1367 1367 1367 0 +15.11(+1.12%)
Feb 11, 2010 1336 1356 1326 1352 0 +11.44(+0.85%)
Feb 10, 2010 1341 1355 1323 1340 0 -4.55(-0.34%)
Feb 09, 2010 1344 1361 1324 1345 0 +14.90(+1.12%)
Feb 08, 2010 1336 1350 1318 1330 0 -1.76(-0.13%)
Feb 05, 2010 1315 1337 1307 1332 0 +13.54(+1.03%)
Feb 04, 2010 1355 1361 1315 1318 0 -50.19(-3.67%)
Feb 03, 2010 1360 1380 1356 1368 0 +9.73(+0.72%)
Feb 02, 2010 1343 1365 1328 1359 0 +30.95(+2.33%)
Feb 01, 2010 1319 1340 1310 1328 0 +17.54(+1.34%)
Jan 29, 2010 1339 1353 1304 1310 0 -22.50(-1.69%)
Jan 28, 2010 1357 1364 1318 1333 0 -22.59(-1.67%)
Jan 27, 2010 1351 1363 1334 1355 0 -3.63(-0.27%)
Jan 26, 2010 1362 1380 1346 1359 0 -15.37(-1.12%)
Jan 25, 2010 1375 1392 1357 1374 0 +2.86(+0.21%)
Jan 22, 2010 1396 1405 1367 1371 0 -26.44(-1.89%)
Jan 21, 2010 1412 1426 1391 1398 0 -10.11(-0.72%)
Jan 20, 2010 1412 1423 1392 1408 0 -12.71(-0.89%)
Jan 19, 2010 1395 1427 1391 1421 0 +34.91(+2.52%)
Jan 15, 2010 1386 1386 1386 0 -18.24(-1.30%)
Jan 14, 2010 1390 1409 1385 1404 0 +7.04(+0.50%)
Jan 13, 2010 1392 1403 1375 1397 0 +0.06(+0.00%)
Jan 12, 2010 1403 1413 1381 1397 0 -18.01(-1.27%)
Jan 11, 2010 1407 1424 1394 1415 0 +21.20(+1.52%)
Jan 08, 2010 1375 1398 1371 1394 0 +9.57(+0.69%)
Jan 07, 2010 1379 1395 1361 1384 0 +5.02(+0.36%)
Jan 06, 2010 1379 1396 1370 1379 0 -3.00(-0.22%)
Jan 05, 2010 1373 1390 1357 1382 0 +5.07(+0.37%)
Jan 04, 2010 1368 1387 1355 1377 0 +17.50(+1.29%)
Dec 31, 2009 1359 1359 1359 0 -13.06(-0.95%)
Dec 30, 2009 1366 1381 1356 1373 0 -0.70(-0.05%)
Dec 29, 2009 1378 1384 1369 1373 0 +2.00(+0.15%)
Dec 28, 2009 1380 1384 1362 1371 0 -5.60(-0.41%)
Dec 24, 2009 1369 1382 1367 1377 0 +13.10(+0.96%)
Dec 23, 2009 1368 1381 1352 1364 0 -5.29(-0.39%)
Dec 22, 2009 1358 1376 1353 1369 0 +11.34(+0.84%)
Dec 21, 2009 1352 1374 1345 1358 0 +9.67(+0.72%)
Dec 18, 2009 1350 1357 1332 1348 0 +1.10(+0.08%)
Dec 17, 2009 1352 1362 1338 1347 0 -15.54(-1.14%)
Dec 16, 2009 1365 1380 1352 1362 0 +0.81(+0.06%)
Dec 15, 2009 1348 1372 1339 1362 0 +1.89(+0.14%)
Dec 14, 2009 1356 1369 1351 1360 0 +2.38(+0.18%)
Dec 11, 2009 1364 1371 1347 1357 0 +1.07(+0.08%)
Dec 10, 2009 1346 1371 1331 1356 0 +13.03(+0.97%)
Dec 09, 2009 1339 1349 1323 1343 0 +11.04(+0.83%)
Dec 08, 2009 1338 1345 1318 1332 0 -14.86(-1.10%)
Dec 07, 2009 1351 1363 1339 1347 0 -3.64(-0.27%)
Dec 04, 2009 1354 1366 1335 1351 0 +8.57(+0.64%)
Dec 03, 2009 1352 1364 1335 1342 0 -8.16(-0.60%)
Dec 02, 2009 1338 1364 1336 1350 0 +11.85(+0.89%)
Dec 01, 2009 1325 1348 1321 1338 0 +22.37(+1.70%)
Nov 30, 2009 1314 1323 1297 1316 0 -1.80(-0.14%)
Nov 27, 2009 1307 1330 1299 1318 0 -25.62(-1.91%)
Nov 25, 2009 1344 1344 1344 0 +3.60(+0.27%)
Nov 24, 2009 1343 1351 1328 1340 0 -8.77(-0.65%)
Nov 23, 2009 1342 1362 1333 1349 0 +29.65(+2.25%)
Nov 20, 2009 1311 1328 1300 1319 0 -5.02(-0.38%)
Nov 19, 2009 1341 1346 1310 1324 0 -20.57(-1.53%)
Nov 18, 2009 1360 1369 1329 1345 0 -20.81(-1.52%)
Nov 17, 2009 1354 1377 1340 1365 0 +16.09(+1.19%)
Nov 16, 2009 1338 1362 1306 1349 0 +16.06(+1.20%)
Nov 13, 2009 1319 1339 1308 1333 0 +16.20(+1.23%)
Nov 12, 2009 1331 1342 1303 1317 0 -21.56(-1.61%)
Nov 11, 2009 1343 1352 1324 1339 0 +3.55(+0.27%)
Nov 10, 2009 1340 1351 1321 1335 0 -7.59(-0.57%)
Nov 09, 2009 1327 1345 1317 1343 0 +34.68(+2.65%)
Nov 06, 2009 1308 1323 1291 1308 0 -6.22(-0.47%)
Nov 05, 2009 1285 1322 1275 1314 0 +45.51(+3.59%)
Nov 04, 2009 1278 1288 1261 1269 0 +1.30(+0.10%)
Nov 03, 2009 1249 1271 1239 1267 0 +6.85(+0.54%)
Nov 02, 2009 1263 1278 1239 1261 0 +4.27(+0.34%)
Oct 30, 2009 1274 1289 1248 1256 0 -20.67(-1.62%)
Oct 29, 2009 1261 1290 1249 1277 0 +31.56(+2.53%)
Oct 28, 2009 1274 1284 1238 1245 0 -28.26(-2.22%)
Oct 27, 2009 1299 1309 1265 1274 0 -20.13(-1.56%)
Oct 26, 2009 1307 1324 1275 1294 0 -10.13(-0.78%)
Oct 23, 2009 1308 1318 1298 1304 0 -21.29(-1.61%)
Oct 22, 2009 1304 1331 1289 1325 0 +24.56(+1.89%)
Oct 21, 2009 1301 1329 1294 1301 0 -1.94(-0.15%)
Oct 20, 2009 1288 1310 1286 1303 0 +3.52(+0.27%)
Oct 19, 2009 1296 1311 1285 1299 0 +12.44(+0.97%)
Oct 16, 2009 1295 1309 1275 1287 0 -15.69(-1.20%)
Oct 15, 2009 1294 1312 1279 1302 0 -1.72(-0.13%)
Oct 14, 2009 1305 1317 1278 1304 0 +21.34(+1.66%)
Oct 13, 2009 1283 1300 1265 1283 0 -2.54(-0.20%)
Oct 12, 2009 1287 1300 1265 1285 0 +43.44(+3.50%)
Oct 09, 2009 1216 1248 1214 1242 0 +19.54(+1.60%)
Oct 08, 2009 1214 1233 1202 1222 0 +12.30(+1.02%)
Oct 07, 2009 1211 1218 1202 1210 0 -3.69(-0.30%)
Oct 06, 2009 1205 1225 1198 1214 0 +17.98(+1.50%)
Oct 05, 2009 1181 1203 1170 1196 0 +25.33(+2.16%)
Oct 02, 2009 1174 1187 1164 1170 0 -13.78(-1.16%)
Oct 01, 2009 1212 1220 1181 1184 0 -35.96(-2.95%)
Sep 30, 2009 1231 1238 1202 1220 0 -8.30(-0.68%)
Sep 29, 2009 1230 1245 1219 1228 0 +6.77(+0.55%)
Sep 28, 2009 1199 1228 1189 1222 0 +24.79(+2.07%)
Sep 25, 2009 1208 1215 1183 1197 0 -18.86(-1.55%)
Sep 24, 2009 1226 1241 1200 1216 0 -9.32(-0.76%)
Sep 23, 2009 1239 1253 1223 1225 0 -7.86(-0.64%)
Sep 22, 2009 1231 1242 1219 1233 0 +12.59(+1.03%)
Sep 21, 2009 1214 1232 1192 1220 0 +1.21(+0.10%)
Sep 18, 2009 1216 1234 1202 1219 0 +8.82(+0.73%)
Sep 17, 2009 1218 1230 1200 1210 0 +0.40(+0.03%)
Sep 16, 2009 1212 1227 1197 1210 0 +5.26(+0.44%)
Sep 15, 2009 1194 1211 1185 1205 0 +9.21(+0.77%)
Sep 14, 2009 1182 1201 1178 1195 0 +3.53(+0.30%)
Sep 11, 2009 1202 1214 1183 1192 0 -10.31(-0.86%)
Sep 10, 2009 1188 1206 1180 1202 0 +10.13(+0.85%)
Sep 09, 2009 1179 1198 1172 1192 0 +3.06(+0.26%)
Sep 08, 2009 1182 1199 1172 1189 0 +12.40(+1.05%)
Sep 04, 2009 1177 1177 1177 0 +22.90(+1.99%)
Sep 03, 2009 1149 1157 1135 1154 0 +9.34(+0.82%)
Sep 02, 2009 1146 1162 1136 1144 0 -1.39(-0.12%)
Sep 01, 2009 1165 1186 1138 1146 0 -22.11(-1.89%)
Aug 31, 2009 1169 1175 1143 1168 0 -15.13(-1.28%)
Aug 28, 2009 1184 1197 1169 1183 0 +0.50(+0.04%)
Aug 27, 2009 1182 1192 1163 1182 0 -0.78(-0.07%)
Aug 26, 2009 1181 1196 1169 1183 0 +0.84(+0.07%)
Aug 25, 2009 1174 1192 1167 1182 0 +13.02(+1.11%)
Aug 24, 2009 1179 1188 1163 1169 0 -9.46(-0.80%)
Aug 21, 2009 1162 1184 1154 1179 0 +23.06(+2.00%)
Aug 20, 2009 1144 1161 1137 1156 0 +11.09(+0.97%)
Aug 19, 2009 1123 1149 1118 1145 0 +7.96(+0.70%)
Aug 18, 2009 1122 1145 1115 1137 0 +25.60(+2.30%)
Aug 17, 2009 1114 1128 1097 1111 0 -20.00(-1.77%)
Aug 14, 2009 1141 1148 1118 1131 0 -12.54(-1.10%)
Aug 13, 2009 1152 1159 1128 1144 0 -1.56(-0.14%)
Aug 12, 2009 1137 1165 1122 1145 0 -1.38(-0.12%)
Aug 11, 2009 1155 1161 1131 1147 0 -13.50(-1.16%)
Aug 10, 2009 1166 1176 1143 1160 0 -13.32(-1.14%)
Aug 07, 2009 1154 1180 1142 1173 0 +29.25(+2.56%)
Aug 06, 2009 1152 1164 1134 1144 0 -4.69(-0.41%)
Aug 05, 2009 1167 1178 1126 1149 0 -22.05(-1.88%)
Aug 04, 2009 1163 1186 1151 1171 0 -3.54(-0.30%)
Aug 03, 2009 1172 1190 1148 1174 0 +16.71(+1.44%)
Jul 31, 2009 1153 1171 1146 1158 0 +0.39(+0.03%)
Jul 30, 2009 1150 1174 1137 1157 0 +16.71(+1.46%)
Jul 29, 2009 1144 1156 1126 1141 0 -6.23(-0.54%)
Jul 28, 2009 1142 1155 1122 1147 0 -11.27(-0.97%)
Jul 27, 2009 1158 1166 1143 1158 0 +9.41(+0.82%)
Jul 24, 2009 1127 1157 1117 1149 0 +8.68(+0.76%)
Jul 23, 2009 1119 1148 1107 1140 0 +21.13(+1.89%)
Jul 22, 2009 1106 1134 1102 1119 0 +7.59(+0.68%)
Jul 21, 2009 1118 1131 1094 1111 0 +60.81(+5.79%)
Jun 26, 2009 1051 1068 1032 1051 0 -4.35(-0.41%)
Jun 25, 2009 1034 1058 1028 1055 0 +26.59(+2.59%)
Jun 24, 2009 1009 1041 997.88 1028 0 +23.25(+2.31%)
Jun 23, 2009 1011 1022 992.00 1005 0 -3.28(-0.33%)
Jun 22, 2009 1037 1043 1002 1008 0 -28.78(-2.78%)
Jun 19, 2009 1052 1062 1026 1037 0 -3.57(-0.34%)
Jun 18, 2009 1033 1058 1015 1041 0 +7.15(+0.69%)
Jun 17, 2009 1026 1046 1012 1034 0 -0.46(-0.04%)
Jun 16, 2009 1060 1071 1025 1034 0 -21.41(-2.03%)
Jun 15, 2009 1075 1078 1041 1055 0 -41.07(-3.75%)
Jun 12, 2009 1097 1111 1075 1096 0 -9.93(-0.90%)
Jun 11, 2009 1109 1125 1095 1106 0 +2.71(+0.25%)
Jun 10, 2009 1120 1125 1087 1104 0 -5.19(-0.47%)
Jun 09, 2009 1099 1119 1092 1109 0 +11.97(+1.09%)
Jun 08, 2009 1088 1106 1077 1097 0 -2.66(-0.24%)
Jun 05, 2009 1114 1120 1089 1100 0 -4.40(-0.40%)
Jun 04, 2009 1100 1112 1085 1104 0 +11.09(+1.01%)
Jun 03, 2009 1090 1109 1077 1093 0 -20.82(-1.87%)
Jun 02, 2009 1113 1133 1099 1114 0 -0.70(-0.06%)
Jun 01, 2009 1095 1129 1088 1114 0 +32.54(+3.01%)
May 29, 2009 1077 1095 1063 1082 0 +6.05(+0.56%)
May 28, 2009 1061 1082 1037 1076 0 +23.84(+2.27%)
May 27, 2009 1077 1090 1049 1052 0 -23.17(-2.16%)
May 26, 2009 1028 1084 1023 1075 0 +38.54(+3.72%)
May 25, 2009 1048 1058 1022 1037 0 +0.00(+0.00%)
May 22, 2009 1048 1058 1022 1037 0 -2.32(-0.22%)
May 21, 2009 1039 1051 1024 1039 0 -14.33(-1.36%)
May 20, 2009 1066 1089 1040 1053 0 +0.75(+0.07%)
May 19, 2009 1032 1076 1019 1052 0 +25.70(+2.50%)
May 18, 2009 1013 1040 987.04 1027 0 +33.62(+3.38%)
May 15, 2009 988.23 1012 980.50 993.15 0 +6.72(+0.68%)
May 14, 2009 978.75 1004 968.95 986.44 0 +11.38(+1.17%)
May 13, 2009 987.46 995.99 961.61 975.06 0 -28.81(-2.87%)
May 12, 2009 1023 1035 980.56 1004 0 -12.46(-1.23%)
May 11, 2009 1017 1033 996.55 1016 0 -17.08(-1.65%)
May 08, 2009 1021 1044 1002 1033 0 +28.24(+2.81%)
May 07, 2009 1055 1062 994.94 1005 0 -38.36(-3.68%)
May 06, 2009 1057 1067 1027 1044 0 -5.56(-0.53%)
May 05, 2009 1054 1070 1028 1049 0 -20.36(-1.90%)
May 04, 2009 1058 1072 1040 1069 0 +34.01(+3.28%)
May 01, 2009 1035 1049 1013 1035 0 -0.77(-0.07%)
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%)
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.