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 29, 2018 3249 3249 3249 3249 0 +59.41(+1.86%)
Mar 28, 2018 3167 3217 3145 3189 0 +21.86(+0.69%)
Mar 27, 2018 3215 3231 3149 3168 0 -44.43(-1.38%)
Mar 26, 2018 3174 3222 3148 3212 0 +76.41(+2.44%)
Mar 23, 2018 3246 3264 3133 3136 0 -100.37(-3.10%)
Mar 22, 2018 3288 3328 3233 3236 0 -88.90(-2.67%)
Mar 21, 2018 3315 3360 3298 3325 0 +6.83(+0.21%)
Mar 20, 2018 3333 3369 3305 3318 0 -3.56(-0.11%)
Mar 19, 2018 3370 3384 3291 3322 0 -51.90(-1.54%)
Mar 16, 2018 3325 3392 3312 3373 0 +60.09(+1.81%)
Mar 15, 2018 3312 3349 3295 3313 0 +3.07(+0.09%)
Mar 14, 2018 3317 3347 3271 3310 0 +12.90(+0.39%)
Mar 13, 2018 3336 3349 3283 3297 0 -20.42(-0.62%)
Mar 12, 2018 3302 3343 3282 3318 0 +15.87(+0.48%)
Mar 09, 2018 3252 3326 3235 3302 0 +67.24(+2.08%)
Mar 08, 2018 3246 3264 3192 3235 0 -0.17(-0.01%)
Mar 07, 2018 3234 3247 3226 3235 0 +14.72(+0.46%)
Mar 06, 2018 3185 3255 3157 3220 0 +59.42(+1.88%)
Mar 05, 2018 3114 3178 3102 3161 0 +35.10(+1.12%)
Mar 02, 2018 3083 3131 3041 3126 0 +17.03(+0.55%)
Mar 01, 2018 3159 3179 3086 3109 0 -52.38(-1.66%)
Feb 28, 2018 3214 3230 3159 3161 0 -38.75(-1.21%)
Feb 27, 2018 3252 3283 3196 3200 0 -50.00(-1.54%)
Feb 26, 2018 3229 3264 3201 3250 0 +30.08(+0.93%)
Feb 23, 2018 3195 3228 3177 3220 0 +40.24(+1.27%)
Feb 22, 2018 3184 3213 3169 3179 0 +9.91(+0.31%)
Feb 21, 2018 3193 3229 3168 3170 0 -14.39(-0.45%)
Feb 20, 2018 3183 3227 3152 3184 0 -20.31(-0.63%)
Feb 16, 2018 3204 3204 3204 3204 0 -12.29(-0.38%)
Feb 15, 2018 3190 3236 3153 3216 0 +44.94(+1.42%)
Feb 14, 2018 3148 3201 3106 3172 0 +3.08(+0.10%)
Feb 13, 2018 3166 3181 3165 3168 0 +19.36(+0.61%)
Feb 12, 2018 3147 3182 3118 3149 0 +28.68(+0.92%)
Feb 09, 2018 3099 3158 3012 3120 0 +44.52(+1.45%)
Feb 08, 2018 3155 3192 3063 3076 0 -69.99(-2.22%)
Feb 07, 2018 3125 3183 3099 3146 0 +17.43(+0.56%)
Feb 06, 2018 3053 3171 2999 3128 0 -15.70(-0.50%)
Feb 05, 2018 3163 3185 3086 3144 0 -43.12(-1.35%)
Feb 02, 2018 3243 3251 3181 3187 0 -75.67(-2.32%)
Feb 01, 2018 3252 3304 3219 3263 0 -11.81(-0.36%)
Jan 31, 2018 3328 3346 3258 3275 0 -41.46(-1.25%)
Jan 30, 2018 3299 3335 3280 3316 0 +1.80(+0.05%)
Jan 29, 2018 3372 3403 3302 3314 0 -60.90(-1.80%)
Jan 26, 2018 3383 3409 3327 3375 0 +9.48(+0.28%)
Jan 25, 2018 3322 3452 3284 3366 0 +73.75(+2.24%)
Jan 24, 2018 3238 3330 3209 3292 0 +202.53(+6.56%)
Jan 23, 2018 3085 3113 3059 3090 0 -7.84(-0.25%)
Jan 22, 2018 3099 3111 3042 3097 0 -11.55(-0.37%)
Jan 19, 2018 3064 3127 3049 3109 0 +68.98(+2.27%)
Jan 18, 2018 3039 3075 3023 3040 0 +5.81(+0.19%)
Jan 17, 2018 3047 3066 3010 3034 0 -28.10(-0.92%)
Jan 16, 2018 3113 3124 3052 3062 0 -32.95(-1.06%)
Jan 12, 2018 3095 3095 3095 3095 0 +1.78(+0.06%)
Jan 11, 2018 3045 3100 3036 3093 0 +56.96(+1.88%)
Jan 10, 2018 3060 3073 3010 3036 0 -56.65(-1.83%)
Jan 09, 2018 3108 3127 3083 3093 0 -4.73(-0.15%)
Jan 08, 2018 3082 3108 3053 3098 0 +10.22(+0.33%)
Jan 05, 2018 3072 3107 3058 3088 0 +28.20(+0.92%)
Jan 04, 2018 3050 3087 3032 3059 0 +20.76(+0.68%)
Jan 03, 2018 3037 3059 3012 3039 0 +2.04(+0.07%)
Jan 02, 2018 3050 3068 3004 3037 0 +0.71(+0.02%)
Dec 29, 2017 3036 3036 3036 3036 0 -9.91(-0.33%)
Dec 28, 2017 3034 3051 3013 3046 0 +20.20(+0.67%)
Dec 27, 2017 3013 3034 3003 3026 0 +11.36(+0.38%)
Dec 26, 2017 3000 3036 2990 3014 0 +6.21(+0.21%)
Dec 22, 2017 3017 3025 2985 3008 0 -4.70(-0.16%)
Dec 21, 2017 2997 3026 2982 3013 0 +20.11(+0.67%)
Dec 20, 2017 2985 3007 2968 2993 0 +24.39(+0.82%)
Dec 19, 2017 2981 2999 2950 2968 0 -12.92(-0.43%)
Dec 18, 2017 2956 3004 2940 2981 0 +34.87(+1.18%)
Dec 15, 2017 2903 2966 2894 2946 0 +57.51(+1.99%)
Dec 14, 2017 2929 2941 2884 2889 0 -35.70(-1.22%)
Dec 13, 2017 2930 2954 2907 2925 0 +4.24(+0.15%)
Dec 12, 2017 2918 2940 2902 2920 0 -3.47(-0.12%)
Dec 11, 2017 2924 2944 2907 2924 0 +0.75(+0.03%)
Dec 08, 2017 2925 2946 2904 2923 0 +12.71(+0.44%)
Dec 07, 2017 2906 2933 2887 2910 0 +4.77(+0.16%)
Dec 06, 2017 2937 2945 2891 2906 0 -41.06(-1.39%)
Dec 05, 2017 2973 2991 2936 2947 0 -19.80(-0.67%)
Dec 04, 2017 2962 3027 2928 2966 0 +34.13(+1.16%)
Dec 01, 2017 2958 2971 2897 2932 0 -26.59(-0.90%)
Nov 30, 2017 2932 2980 2920 2959 0 +34.00(+1.16%)
Nov 29, 2017 2899 2950 2882 2925 0 +26.08(+0.90%)
Nov 28, 2017 2830 2906 2820 2899 0 +76.09(+2.70%)
Nov 27, 2017 2804 2832 2793 2823 0 +20.90(+0.75%)
Nov 24, 2017 2821 2831 2781 2802 0 -1.31(-0.05%)
Nov 22, 2017 2807 2844 2796 2803 0 +2.95(+0.11%)
Nov 21, 2017 2800 2819 2781 2800 0 +10.55(+0.38%)
Nov 20, 2017 2770 2796 2757 2790 0 +19.87(+0.72%)
Nov 17, 2017 2775 2799 2754 2770 0 -10.61(-0.38%)
Nov 16, 2017 2750 2801 2741 2780 0 +44.27(+1.62%)
Nov 15, 2017 2729 2762 2711 2736 0 -7.72(-0.28%)
Nov 14, 2017 2735 2760 2706 2744 0 -8.54(-0.31%)
Nov 13, 2017 2783 2800 2736 2752 0 -43.40(-1.55%)
Nov 10, 2017 2800 2864 2783 2796 0 -14.42(-0.51%)
Nov 09, 2017 2803 2840 2766 2810 0 -17.08(-0.60%)
Nov 08, 2017 2816 2855 2791 2827 0 +8.95(+0.32%)
Nov 07, 2017 2810 2833 2784 2818 0 +9.64(+0.34%)
Nov 06, 2017 2786 2827 2773 2809 0 +21.20(+0.76%)
Nov 03, 2017 2799 2823 2771 2787 0 -7.62(-0.27%)
Nov 02, 2017 2782 2807 2736 2795 0 -0.83(-0.03%)
Nov 01, 2017 2855 2861 2778 2796 0 -34.53(-1.22%)
Oct 31, 2017 2843 2866 2818 2830 0 +1.96(+0.07%)
Oct 30, 2017 2846 2872 2815 2828 0 -18.80(-0.66%)
Oct 27, 2017 2866 2884 2817 2847 0 -21.23(-0.74%)
Oct 26, 2017 2827 2903 2794 2868 0 +61.50(+2.19%)
Oct 25, 2017 2817 2844 2752 2807 0 -33.69(-1.19%)
Oct 24, 2017 2918 2941 2819 2841 0 -75.66(-2.59%)
Oct 23, 2017 2918 2944 2893 2916 0 +1.85(+0.06%)
Oct 20, 2017 2899 2938 2889 2914 0 +30.03(+1.04%)
Oct 19, 2017 2899 2911 2861 2884 0 -31.09(-1.07%)
Oct 18, 2017 2916 2953 2893 2916 0 +20.06(+0.69%)
Oct 17, 2017 2806 2917 2790 2895 0 +117.71(+4.24%)
Oct 16, 2017 2774 2792 2756 2778 0 +8.45(+0.31%)
Oct 13, 2017 2769 2791 2749 2769 0 +8.66(+0.31%)
Oct 12, 2017 2722 2769 2719 2761 0 +36.03(+1.32%)
Oct 11, 2017 2708 2734 2684 2725 0 -7.31(-0.27%)
Oct 10, 2017 2759 2776 2724 2732 0 -14.87(-0.54%)
Oct 09, 2017 2763 2777 2738 2747 0 -15.20(-0.55%)
Oct 06, 2017 2772 2793 2752 2762 0 -19.29(-0.69%)
Oct 05, 2017 2777 2797 2761 2781 0 +8.16(+0.29%)
Oct 04, 2017 2785 2796 2755 2773 0 -12.71(-0.46%)
Oct 03, 2017 2776 2791 2755 2786 0 +12.52(+0.45%)
Oct 02, 2017 2732 2781 2722 2773 0 +45.82(+1.68%)
Sep 29, 2017 2733 2753 2720 2728 0 -3.56(-0.13%)
Sep 28, 2017 2727 2747 2708 2731 0 -2.88(-0.11%)
Sep 27, 2017 2729 2759 2688 2734 0 +10.04(+0.37%)
Sep 26, 2017 2712 2735 2691 2724 0 +19.81(+0.73%)
Sep 25, 2017 2682 2713 2666 2704 0 +20.58(+0.77%)
Sep 22, 2017 2664 2693 2656 2684 0 +19.45(+0.73%)
Sep 21, 2017 2662 2681 2651 2664 0 +2.98(+0.11%)
Sep 20, 2017 2635 2678 2626 2661 0 +28.47(+1.08%)
Sep 19, 2017 2637 2645 2613 2633 0 -1.86(-0.07%)
Sep 18, 2017 2624 2649 2606 2634 0 +20.41(+0.78%)
Sep 15, 2017 2600 2621 2583 2614 0 +17.49(+0.67%)
Sep 14, 2017 2586 2610 2573 2597 0 +5.22(+0.20%)
Sep 13, 2017 2575 2609 2562 2591 0 +11.79(+0.46%)
Sep 12, 2017 2558 2589 2543 2580 0 +30.18(+1.18%)
Sep 11, 2017 2536 2574 2520 2549 0 +27.64(+1.10%)
Sep 08, 2017 2491 2535 2483 2522 0 +26.17(+1.05%)
Sep 07, 2017 2510 2512 2460 2496 0 -11.52(-0.46%)
Sep 06, 2017 2506 2529 2489 2507 0 +12.84(+0.51%)
Sep 05, 2017 2534 2545 2486 2494 0 -40.92(-1.61%)
Sep 01, 2017 2522 2555 2512 2535 0 -1.68(-0.07%)
Aug 31, 2017 2518 2545 2503 2537 0 +35.80(+1.43%)
Aug 30, 2017 2467 2509 2454 2501 0 +33.84(+1.37%)
Aug 29, 2017 2450 2483 2438 2467 0 +9.25(+0.38%)
Aug 28, 2017 2480 2492 2441 2458 0 -19.68(-0.79%)
Aug 25, 2017 2472 2495 2461 2478 0 +18.83(+0.77%)
Aug 24, 2017 2473 2491 2439 2459 0 -7.47(-0.30%)
Aug 23, 2017 2470 2494 2453 2466 0 -21.26(-0.85%)
Aug 22, 2017 2446 2497 2439 2488 0 +52.30(+2.15%)
Aug 21, 2017 2449 2460 2425 2435 0 -17.39(-0.71%)
Aug 18, 2017 2474 2495 2446 2453 0 -29.64(-1.19%)
Aug 17, 2017 2507 2529 2478 2482 0 -31.30(-1.25%)
Aug 16, 2017 2516 2531 2501 2514 0 +1.51(+0.06%)
Aug 15, 2017 2535 2544 2507 2512 0 -18.73(-0.74%)
Aug 14, 2017 2515 2539 2504 2531 0 +37.39(+1.50%)
Aug 11, 2017 2490 2517 2475 2493 0 -3.96(-0.16%)
Aug 10, 2017 2526 2542 2493 2497 0 -47.63(-1.87%)
Aug 09, 2017 2548 2562 2521 2545 0 -8.68(-0.34%)
Aug 08, 2017 2578 2597 2544 2554 0 -21.27(-0.83%)
Aug 07, 2017 2598 2607 2565 2575 0 -20.85(-0.80%)
Aug 04, 2017 2597 2621 2581 2596 0 +4.99(+0.19%)
Aug 03, 2017 2607 2628 2575 2591 0 -11.24(-0.43%)
Aug 02, 2017 2602 2618 2583 2602 0 -4.74(-0.18%)
Aug 01, 2017 2602 2622 2577 2607 0 +19.13(+0.74%)
Jul 31, 2017 2590 2606 2566 2588 0 +3.61(+0.14%)
Jul 28, 2017 2612 2620 2558 2584 0 -33.16(-1.27%)
Jul 27, 2017 2619 2653 2575 2617 0 -21.03(-0.80%)
Jul 26, 2017 2670 2682 2622 2638 0 -25.61(-0.96%)
Jul 25, 2017 2643 2689 2617 2664 0 +41.01(+1.56%)
Jul 24, 2017 2621 2647 2603 2623 0 +2.59(+0.10%)
Jul 21, 2017 2630 2638 2594 2620 0 -15.31(-0.58%)
Jul 20, 2017 2628 2659 2606 2636 0 +17.02(+0.65%)
Jul 19, 2017 2693 2714 2591 2619 0 -38.73(-1.46%)
Jul 18, 2017 2649 2672 2618 2657 0 +4.21(+0.16%)
Jul 17, 2017 2640 2672 2620 2653 0 +11.96(+0.45%)
Jul 14, 2017 2633 2658 2609 2641 0 +7.25(+0.28%)
Jul 13, 2017 2620 2645 2605 2634 0 +15.82(+0.60%)
Jul 12, 2017 2672 2694 2599 2618 0 -33.42(-1.26%)
Jul 11, 2017 2660 2670 2615 2651 0 -4.08(-0.15%)
Jul 10, 2017 2671 2685 2632 2656 0 -16.32(-0.61%)
Jul 07, 2017 2658 2688 2633 2672 0 +19.80(+0.75%)
Jul 06, 2017 2678 2694 2642 2652 0 -39.95(-1.48%)
Jul 05, 2017 2706 2719 2668 2692 0 -13.45(-0.50%)
Jul 03, 2017 2688 2721 2676 2705 0 +37.59(+1.41%)
Jun 30, 2017 2665 2686 2643 2668 0 +12.83(+0.48%)
Jun 29, 2017 2664 2682 2631 2655 0 -0.43(-0.02%)
Jun 28, 2017 2634 2674 2627 2655 0 +37.45(+1.43%)
Jun 27, 2017 2655 2661 2607 2618 0 -37.55(-1.41%)
Jun 26, 2017 2653 2674 2636 2656 0 +9.84(+0.37%)
Jun 23, 2017 2614 2660 2606 2646 0 +37.71(+1.45%)
Jun 22, 2017 2602 2624 2583 2608 0 +8.30(+0.32%)
Jun 21, 2017 2628 2635 2575 2600 0 -21.90(-0.84%)
Jun 20, 2017 2651 2665 2607 2622 0 -39.01(-1.47%)
Jun 19, 2017 2655 2681 2633 2661 0 +15.02(+0.57%)
Jun 16, 2017 2621 2654 2599 2646 0 +20.45(+0.78%)
Jun 15, 2017 2607 2643 2599 2625 0 -3.29(-0.13%)
Jun 14, 2017 2643 2661 2596 2628 0 -8.75(-0.33%)
Jun 13, 2017 2641 2654 2619 2637 0 +2.81(+0.11%)
Jun 12, 2017 2623 2671 2604 2634 0 +9.26(+0.35%)
Jun 09, 2017 2587 2647 2570 2625 0 +39.95(+1.55%)
Jun 08, 2017 2562 2606 2540 2585 0 +28.19(+1.10%)
Jun 07, 2017 2574 2602 2548 2557 0 -12.32(-0.48%)
Jun 06, 2017 2581 2597 2545 2569 0 -26.63(-1.03%)
Jun 05, 2017 2599 2627 2579 2596 0 -4.32(-0.17%)
Jun 02, 2017 2602 2627 2572 2600 0 +0.09(+0.00%)
Jun 01, 2017 2576 2611 2551 2600 0 +33.32(+1.30%)
May 31, 2017 2564 2575 2526 2567 0 +4.72(+0.18%)
May 30, 2017 2565 2586 2543 2562 0 -6.97(-0.27%)
May 26, 2017 2583 2591 2549 2569 0 -19.94(-0.77%)
May 25, 2017 2594 2615 2575 2589 0 +0.59(+0.02%)
May 24, 2017 2583 2609 2569 2588 0 +8.20(+0.32%)
May 23, 2017 2603 2611 2572 2580 0 -18.40(-0.71%)
May 22, 2017 2585 2611 2571 2599 0 +24.18(+0.94%)
May 19, 2017 2547 2595 2536 2574 0 +38.85(+1.53%)
May 18, 2017 2523 2573 2505 2536 0 -14.80(-0.58%)
May 17, 2017 2625 2620 2540 2550 0 -76.48(-2.91%)
May 16, 2017 2642 2648 2612 2627 0 -8.67(-0.33%)
May 15, 2017 2647 2664 2614 2636 0 -1.98(-0.08%)
May 12, 2017 2666 2675 2626 2638 0 -32.31(-1.21%)
May 11, 2017 2664 2692 2636 2670 0 -0.71(-0.03%)
May 10, 2017 2667 2680 2645 2671 0 +3.50(+0.13%)
May 09, 2017 2694 2707 2656 2667 0 -20.53(-0.76%)
May 08, 2017 2672 2704 2656 2688 0 +13.34(+0.50%)
May 05, 2017 2652 2684 2632 2674 0 +31.32(+1.19%)
May 04, 2017 2655 2683 2611 2643 0 -5.44(-0.21%)
May 03, 2017 2627 2656 2611 2648 0 +7.75(+0.29%)
May 02, 2017 2655 2674 2620 2641 0 +1.32(+0.05%)
May 01, 2017 2662 2675 2610 2639 0 -15.61(-0.59%)
Apr 28, 2017 2694 2705 2637 2655 0 -50.27(-1.86%)
Apr 27, 2017 2739 2760 2678 2705 0 -72.68(-2.62%)
Apr 26, 2017 2785 2806 2754 2778 0 -3.96(-0.14%)
Apr 25, 2017 2761 2806 2750 2782 0 +40.62(+1.48%)
Apr 24, 2017 2772 2781 2715 2741 0 +7.97(+0.29%)
Apr 21, 2017 2747 2757 2714 2733 0 -14.48(-0.53%)
Apr 20, 2017 2741 2760 2714 2748 0 +22.92(+0.84%)
Apr 19, 2017 2728 2761 2699 2725 0 -0.33(-0.01%)
Apr 18, 2017 2740 2793 2697 2725 0 -124.31(-4.36%)
Apr 17, 2017 2842 2861 2829 2849 0 +20.24(+0.72%)
Apr 13, 2017 2851 2874 2820 2829 0 -25.50(-0.89%)
Apr 12, 2017 2905 2922 2847 2855 0 -74.05(-2.53%)
Apr 11, 2017 2907 2936 2886 2929 0 +11.52(+0.39%)
Apr 10, 2017 2920 2951 2905 2917 0 -0.76(-0.03%)
Apr 07, 2017 2923 2944 2904 2918 0 -12.76(-0.44%)
Apr 06, 2017 2930 2955 2904 2931 0 +5.47(+0.19%)
Apr 05, 2017 2961 2980 2916 2925 0 -17.58(-0.60%)
Apr 04, 2017 2941 2966 2930 2943 0 -3.22(-0.11%)
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.