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, 2009 876.24 891.85 858.46 874.05 0 +5.87(+0.68%)
Mar 30, 2009 893.93 898.81 850.88 868.18 0 -49.34(-5.38%)
Mar 27, 2009 937.04 944.51 910.11 917.52 0 -33.53(-3.53%)
Mar 26, 2009 914.88 952.18 908.01 951.05 0 +52.08(+5.79%)
Mar 25, 2009 896.55 929.81 869.27 898.97 0 +12.82(+1.45%)
Mar 24, 2009 874.32 904.81 866.94 886.15 0 +2.52(+0.28%)
Mar 23, 2009 856.63 886.40 847.11 883.63 0 +60.36(+7.33%)
Mar 20, 2009 851.03 860.54 814.39 823.27 0 -23.71(-2.80%)
Mar 19, 2009 845.26 860.01 831.28 846.99 0 +8.62(+1.03%)
Mar 18, 2009 811.16 847.30 796.09 838.36 0 +24.98(+3.07%)
Mar 17, 2009 795.05 816.05 780.44 813.38 0 +24.19(+3.06%)
Mar 16, 2009 816.53 822.53 779.15 789.20 0 -9.60(-1.20%)
Mar 13, 2009 801.31 811.93 781.10 798.79 0 +4.66(+0.59%)
Mar 12, 2009 762.64 798.80 748.86 794.13 0 +30.01(+3.93%)
Mar 11, 2009 767.57 780.76 743.42 764.12 0 +4.99(+0.66%)
Mar 10, 2009 727.05 769.42 719.80 759.14 0 +34.17(+4.71%)
Mar 09, 2009 733.04 752.10 713.90 724.97 0 -13.48(-1.83%)
Mar 06, 2009 749.86 764.72 721.43 738.44 0 -13.12(-1.75%)
Mar 05, 2009 768.37 776.80 737.80 751.56 0 -32.64(-4.16%)
Mar 04, 2009 765.15 798.61 755.77 784.20 0 +24.67(+3.25%)
Mar 03, 2009 760.81 776.71 746.76 759.53 0 +0.64(+0.08%)
Mar 02, 2009 787.91 797.48 751.82 758.88 0 -43.19(-5.38%)
Feb 27, 2009 797.58 820.08 788.85 802.07 0 -2.31(-0.29%)
Feb 26, 2009 829.12 837.07 799.82 804.38 0 -13.83(-1.69%)
Feb 25, 2009 826.76 840.39 800.81 818.22 0 -8.70(-1.05%)
Feb 24, 2009 792.33 834.92 775.40 826.92 0 +32.13(+4.04%)
Feb 23, 2009 843.14 848.65 784.96 794.79 0 -46.81(-5.56%)
Feb 20, 2009 847.49 862.17 820.50 841.60 0 -18.13(-2.11%)
Feb 19, 2009 891.12 904.94 857.06 859.73 0 -27.86(-3.14%)
Feb 18, 2009 906.49 912.22 873.62 887.59 0 -13.16(-1.46%)
Feb 17, 2009 913.21 928.47 889.31 900.75 0 -35.31(-3.77%)
Feb 16, 2009 937.20 961.44 924.49 936.06 0 +0.00(+0.00%)
Feb 13, 2009 937.20 961.44 924.49 936.06 0 +5.04(+0.54%)
Feb 12, 2009 906.41 934.70 893.62 931.02 0 +20.80(+2.29%)
Feb 11, 2009 919.55 931.88 891.25 910.22 0 -9.31(-1.01%)
Feb 10, 2009 955.41 974.47 912.60 919.53 0 -49.29(-5.09%)
Feb 09, 2009 965.19 978.63 946.15 968.82 0 -0.70(-0.07%)
Feb 06, 2009 940.57 977.41 934.68 969.51 0 +33.60(+3.59%)
Feb 05, 2009 915.01 951.48 881.58 935.92 0 +13.39(+1.45%)
Feb 04, 2009 922.30 948.89 910.37 922.53 0 -1.00(-0.11%)
Feb 03, 2009 907.91 933.09 886.83 923.53 0 +17.63(+1.95%)
Feb 02, 2009 899.74 919.68 868.52 905.90 0 -16.30(-1.77%)
Jan 30, 2009 946.27 952.52 911.36 922.20 0 -13.91(-1.49%)
Jan 29, 2009 938.96 956.98 923.74 936.12 0 -11.21(-1.18%)
Jan 28, 2009 936.48 959.60 929.22 947.33 0 +23.65(+2.56%)
Jan 27, 2009 909.99 938.56 897.55 923.67 0 +15.76(+1.74%)
Jan 26, 2009 893.90 934.20 882.36 907.91 0 +12.89(+1.44%)
Jan 23, 2009 865.58 910.41 854.78 895.02 0 +15.76(+1.79%)
Jan 22, 2009 874.00 894.35 857.00 879.26 0 -17.97(-2.00%)
Jan 21, 2009 873.79 903.50 853.05 897.23 0 +35.61(+4.13%)
Jan 20, 2009 909.73 916.97 859.05 861.62 0 -48.05(-5.28%)
Jan 19, 2009 914.06 924.65 881.00 909.67 0 +0.00(+0.00%)
Jan 16, 2009 914.06 924.65 881.00 909.67 0 +7.21(+0.80%)
Jan 15, 2009 891.58 914.59 868.81 902.46 0 +11.15(+1.25%)
Jan 14, 2009 906.61 917.63 884.18 891.31 0 -27.55(-3.00%)
Jan 13, 2009 914.81 933.63 898.71 918.86 0 -0.88(-0.10%)
Jan 12, 2009 931.55 943.90 906.93 919.74 0 -8.42(-0.91%)
Jan 09, 2009 945.60 949.98 910.86 928.16 0 -15.58(-1.65%)
Jan 08, 2009 935.82 960.69 913.27 943.75 0 +3.15(+0.33%)
Jan 07, 2009 955.89 961.77 928.64 940.60 0 -27.95(-2.89%)
Jan 06, 2009 956.09 983.03 946.37 968.54 0 +19.48(+2.05%)
Jan 05, 2009 958.93 972.99 929.95 949.07 0 -16.08(-1.67%)
Jan 02, 2009 925.24 977.75 908.56 965.15 0 +55.86(+6.14%)
Jan 01, 2009 902.85 926.08 886.47 909.29 0 +0.00(+0.00%)
Dec 31, 2008 902.85 926.08 886.47 909.29 0 +9.56(+1.06%)
Dec 30, 2008 877.81 904.95 869.04 899.73 0 +28.40(+3.26%)
Dec 29, 2008 883.02 891.55 859.77 871.33 0 -17.94(-2.02%)
Dec 26, 2008 879.37 894.11 874.02 889.27 0 +12.45(+1.42%)
Dec 25, 2008 874.65 888.21 857.15 876.81 0 +0.00(+0.00%)
Dec 24, 2008 874.65 888.21 857.15 876.81 0 -0.48(-0.05%)
Dec 23, 2008 878.63 895.12 865.99 877.29 0 +1.85(+0.21%)
Dec 22, 2008 896.61 901.34 856.29 875.44 0 -24.86(-2.76%)
Dec 19, 2008 905.46 920.88 886.43 900.29 0 +3.12(+0.35%)
Dec 18, 2008 911.11 919.61 878.78 897.17 0 -16.48(-1.80%)
Dec 17, 2008 899.39 925.69 883.73 913.65 0 +2.57(+0.28%)
Dec 16, 2008 870.75 918.01 860.58 911.08 0 +49.38(+5.73%)
Dec 15, 2008 865.55 882.26 834.16 861.70 0 +8.98(+1.05%)
Dec 12, 2008 784.64 866.48 769.52 852.72 0 +44.79(+5.54%)
Dec 11, 2008 837.66 848.90 799.40 807.93 0 -34.29(-4.07%)
Dec 10, 2008 842.56 857.83 826.20 842.22 0 +4.18(+0.50%)
Dec 09, 2008 842.88 871.85 827.08 838.05 0 -10.70(-1.26%)
Dec 08, 2008 843.13 868.31 826.45 848.75 0 +23.20(+2.81%)
Dec 05, 2008 794.40 832.39 767.75 825.55 0 +20.40(+2.53%)
Dec 04, 2008 806.97 839.78 787.83 805.15 0 -10.96(-1.34%)
Dec 03, 2008 788.35 827.96 761.56 816.11 0 +29.43(+3.74%)
Dec 02, 2008 767.52 797.87 746.93 786.68 0 +29.41(+3.88%)
Dec 01, 2008 803.67 808.00 753.24 757.26 0 -65.69(-7.98%)
Nov 28, 2008 802.47 834.51 791.54 822.95 0 +20.97(+2.61%)
Nov 27, 2008 743.87 813.52 738.12 801.99 0 +0.00(+0.00%)
Nov 26, 2008 743.87 813.52 738.12 801.99 0 +42.10(+5.54%)
Nov 25, 2008 770.01 778.91 736.05 759.89 0 -4.63(-0.61%)
Nov 24, 2008 708.51 786.78 703.02 764.52 0 +55.63(+7.85%)
Nov 21, 2008 692.70 717.21 658.88 708.89 0 +30.23(+4.45%)
Nov 20, 2008 710.54 739.00 664.06 678.66 0 -36.56(-5.11%)
Nov 19, 2008 756.97 769.47 711.82 715.22 0 -42.98(-5.67%)
Nov 18, 2008 764.68 781.69 730.72 758.20 0 -5.22(-0.68%)
Nov 17, 2008 773.20 796.25 745.28 763.42 0 -25.26(-3.20%)
Nov 14, 2008 816.95 839.65 779.94 788.68 0 -32.27(-3.93%)
Nov 13, 2008 782.64 823.88 745.47 820.95 0 +38.32(+4.90%)
Nov 12, 2008 819.33 829.82 773.01 782.63 0 -52.05(-6.24%)
Nov 11, 2008 846.33 861.92 821.60 834.69 0 -25.26(-2.94%)
Nov 10, 2008 877.75 894.92 850.46 859.95 0 -1.93(-0.22%)
Nov 07, 2008 861.30 881.99 844.22 861.87 0 +1.16(+0.14%)
Nov 06, 2008 886.28 903.49 852.89 860.71 0 -35.94(-4.01%)
Nov 05, 2008 918.90 932.01 885.17 896.65 0 -41.08(-4.38%)
Nov 04, 2008 940.03 966.65 917.83 937.73 0 +15.00(+1.63%)
Nov 03, 2008 913.01 942.14 890.62 922.74 0 +6.35(+0.69%)
Oct 31, 2008 891.61 933.72 881.07 916.38 0 +23.76(+2.66%)
Oct 30, 2008 878.00 903.31 855.75 892.62 0 +26.63(+3.08%)
Oct 29, 2008 879.54 908.88 843.39 865.99 0 -20.32(-2.29%)
Oct 28, 2008 865.42 901.81 811.00 886.32 0 +33.12(+3.88%)
Oct 27, 2008 840.84 885.28 827.83 853.20 0 -11.76(-1.36%)
Oct 24, 2008 825.26 887.96 815.93 864.96 0 -19.02(-2.15%)
Oct 23, 2008 922.42 939.39 850.20 883.99 0 -40.75(-4.41%)
Oct 22, 2008 944.66 973.32 894.45 924.73 0 -52.89(-5.41%)
Oct 21, 2008 1027 1046 969.26 977.62 0 -58.89(-5.68%)
Oct 20, 2008 987.08 1052 977.28 1037 0 +65.74(+6.77%)
Oct 17, 2008 959.64 1004 941.37 970.77 0 -3.58(-0.37%)
Oct 16, 2008 940.84 985.90 901.97 974.35 0 +31.51(+3.34%)
Oct 15, 2008 1015 1026 940.73 942.84 0 -81.06(-7.92%)
Oct 14, 2008 1072 1095 1003 1024 0 -17.27(-1.66%)
Oct 13, 2008 970.17 1045 958.32 1041 0 +92.73(+9.78%)
Oct 10, 2008 917.26 1001 873.25 948.44 0 -13.79(-1.43%)
Oct 09, 2008 1022 1049 949.79 962.23 0 -45.87(-4.55%)
Oct 08, 2008 1014 1061 975.62 1008 0 -24.94(-2.41%)
Oct 07, 2008 1104 1111 1027 1033 0 -50.47(-4.66%)
Oct 06, 2008 1109 1122 1013 1084 0 -51.51(-4.54%)
Oct 03, 2008 1164 1204 1130 1135 0 -17.11(-1.49%)
Oct 02, 2008 1207 1210 1138 1152 0 -58.13(-4.80%)
Oct 01, 2008 1245 1255 1198 1210 0 -37.88(-3.03%)
Sep 30, 2008 1240 1267 1206 1248 0 +31.51(+2.59%)
Sep 29, 2008 1274 1284 1194 1217 0 -74.94(-5.80%)
Sep 26, 2008 1271 1298 1251 1292 0 -2.06(-0.16%)
Sep 25, 2008 1277 1320 1263 1294 0 +22.76(+1.79%)
Sep 24, 2008 1293 1305 1249 1271 0 -24.94(-1.92%)
Sep 23, 2008 1312 1334 1279 1296 0 -9.75(-0.75%)
Sep 22, 2008 1362 1372 1276 1306 0 -51.66(-3.81%)
Sep 19, 2008 1338 1409 1298 1357 0 +59.26(+4.57%)
Sep 18, 2008 1276 1315 1219 1298 0 +29.05(+2.29%)
Sep 17, 2008 1294 1323 1257 1269 0 -43.08(-3.28%)
Sep 16, 2008 1272 1328 1250 1312 0 +15.25(+1.18%)
Sep 15, 2008 1310 1344 1284 1297 0 -56.69(-4.19%)
Sep 12, 2008 1337 1364 1323 1353 0 +10.55(+0.79%)
Sep 11, 2008 1334 1354 1307 1343 0 -10.68(-0.79%)
Sep 10, 2008 1359 1371 1335 1354 0 +10.42(+0.78%)
Sep 09, 2008 1373 1388 1335 1343 0 -26.99(-1.97%)
Sep 08, 2008 1380 1397 1351 1370 0 +18.61(+1.38%)
Sep 05, 2008 1349 1365 1328 1352 0 -8.87(-0.65%)
Sep 04, 2008 1378 1391 1345 1360 0 -25.41(-1.83%)
Sep 03, 2008 1403 1416 1371 1386 0 -20.05(-1.43%)
Sep 02, 2008 1429 1451 1396 1406 0 -7.06(-0.50%)
Sep 01, 2008 1420 1434 1400 1413 0 +0.00(+0.00%)
Aug 29, 2008 1420 1434 1400 1413 0 -13.63(-0.96%)
Aug 28, 2008 1404 1436 1390 1427 0 +28.64(+2.05%)
Aug 27, 2008 1380 1408 1372 1398 0 +14.57(+1.05%)
Aug 26, 2008 1388 1402 1367 1383 0 -7.90(-0.57%)
Aug 25, 2008 1415 1419 1379 1391 0 -30.12(-2.12%)
Aug 22, 2008 1408 1431 1401 1421 0 +25.11(+1.80%)
Aug 21, 2008 1395 1417 1373 1396 0 -12.19(-0.87%)
Aug 20, 2008 1418 1432 1394 1408 0 -3.23(-0.23%)
Aug 19, 2008 1437 1442 1399 1412 0 -28.87(-2.00%)
Aug 18, 2008 1456 1469 1430 1441 0 -9.09(-0.63%)
Aug 15, 2008 1445 1468 1435 1450 0 +6.71(+0.47%)
Aug 14, 2008 1428 1462 1414 1443 0 +10.81(+0.75%)
Aug 13, 2008 1416 1444 1399 1432 0 +2.72(+0.19%)
Aug 12, 2008 1427 1445 1409 1429 0 +1.01(+0.07%)
Aug 11, 2008 1399 1446 1388 1428 0 +17.70(+1.25%)
Aug 08, 2008 1367 1415 1357 1411 0 +42.12(+3.08%)
Aug 07, 2008 1379 1398 1353 1369 0 -20.72(-1.49%)
Aug 06, 2008 1372 1404 1353 1389 0 +11.11(+0.81%)
Aug 05, 2008 1352 1390 1343 1378 0 +31.82(+2.36%)
Aug 04, 2008 1350 1363 1326 1346 0 -7.32(-0.54%)
Aug 01, 2008 1364 1379 1342 1354 0 -9.42(-0.69%)
Jul 31, 2008 1364 1394 1355 1363 0 -9.42(-0.69%)
Jul 30, 2008 1381 1403 1353 1372 0 -6.53(-0.47%)
Jul 29, 2008 1375 1388 1349 1379 0 +30.80(+2.28%)
Jul 28, 2008 1360 1373 1337 1348 0 -19.62(-1.43%)
Jul 25, 2008 1376 1390 1343 1368 0 +9.38(+0.69%)
Jul 24, 2008 1398 1403 1354 1358 0 -38.25(-2.74%)
Jul 23, 2008 1377 1426 1359 1397 0 +45.47(+3.37%)
Jul 22, 2008 1319 1361 1303 1351 0 +28.56(+2.16%)
Jul 21, 2008 1329 1344 1304 1323 0 +2.55(+0.19%)
Jul 18, 2008 1321 1339 1302 1320 0 +3.47(+0.26%)
Jul 17, 2008 1285 1327 1275 1317 0 +42.76(+3.36%)
Jul 16, 2008 1248 1281 1230 1274 0 +26.53(+2.13%)
Jul 15, 2008 1238 1268 1216 1247 0 -9.62(-0.77%)
Jul 14, 2008 1270 1286 1240 1257 0 -2.71(-0.22%)
Jul 11, 2008 1262 1278 1234 1260 0 -15.86(-1.24%)
Jul 10, 2008 1266 1286 1245 1276 0 +6.76(+0.53%)
Jul 09, 2008 1294 1309 1258 1269 0 -30.46(-2.34%)
Jul 08, 2008 1267 1304 1249 1299 0 +32.13(+2.54%)
Jul 07, 2008 1266 1288 1243 1267 0 -6.38(-0.50%)
Jul 04, 2008 1283 1297 1250 1274 0 +0.00(+0.00%)
Jul 03, 2008 1283 1297 1250 1274 0 -3.87(-0.30%)
Jul 02, 2008 1323 1331 1276 1277 0 -43.37(-3.28%)
Jul 01, 2008 1307 1331 1291 1321 0 +0.07(+0.01%)
Jun 30, 2008 1312 1340 1305 1321 0 -4.07(-0.31%)
Jun 27, 2008 1334 1350 1304 1325 0 -10.52(-0.79%)
Jun 26, 2008 1352 1366 1326 1335 0 -32.92(-2.41%)
Jun 25, 2008 1356 1388 1345 1368 0 +18.34(+1.36%)
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.