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, 2016 2738 2761 2722 2746 0 +8.22(+0.30%)
Mar 30, 2016 2746 2762 2711 2738 0 +11.58(+0.42%)
Mar 29, 2016 2675 2731 2662 2726 0 +39.39(+1.47%)
Mar 28, 2016 2709 2712 2674 2687 0 -13.19(-0.49%)
Mar 24, 2016 2700 2700 2700 2700 0 +9.90(+0.37%)
Mar 23, 2016 2699 2711 2675 2690 0 -12.74(-0.47%)
Mar 22, 2016 2680 2726 2676 2703 0 +16.62(+0.62%)
Mar 21, 2016 2678 2697 2655 2686 0 +6.63(+0.25%)
Mar 18, 2016 2671 2701 2651 2680 0 +12.49(+0.47%)
Mar 17, 2016 2615 2702 2595 2667 0 +47.64(+1.82%)
Mar 16, 2016 2584 2629 2566 2620 0 +34.05(+1.32%)
Mar 15, 2016 2568 2595 2551 2586 0 -2.37(-0.09%)
Mar 14, 2016 2587 2608 2565 2588 0 +3.93(+0.15%)
Mar 11, 2016 2583 2608 2552 2584 0 +21.64(+0.84%)
Mar 10, 2016 2583 2597 2532 2562 0 -12.90(-0.50%)
Mar 09, 2016 2606 2623 2551 2575 0 -19.57(-0.75%)
Mar 08, 2016 2609 2624 2569 2595 0 -26.21(-1.00%)
Mar 07, 2016 2577 2630 2569 2621 0 +33.36(+1.29%)
Mar 04, 2016 2570 2599 2532 2588 0 +10.93(+0.42%)
Mar 03, 2016 2561 2589 2546 2577 0 +20.27(+0.79%)
Mar 02, 2016 2558 2583 2531 2556 0 -7.01(-0.27%)
Mar 01, 2016 2526 2580 2493 2564 0 +63.00(+2.52%)
Feb 29, 2016 2520 2534 2490 2500 0 -20.08(-0.80%)
Feb 26, 2016 2517 2535 2487 2521 0 +13.48(+0.54%)
Feb 25, 2016 2504 2515 2469 2507 0 +12.73(+0.51%)
Feb 24, 2016 2457 2502 2436 2494 0 +0.00(+0.00%)
Feb 23, 2016 2517 2528 2485 2494 0 -26.70(-1.06%)
Feb 22, 2016 2516 2555 2495 2521 0 +25.80(+1.03%)
Feb 19, 2016 2478 2502 2450 2495 0 +5.44(+0.22%)
Feb 18, 2016 2495 2527 2474 2490 0 +10.55(+0.43%)
Feb 17, 2016 2469 2502 2453 2479 0 +30.15(+1.23%)
Feb 16, 2016 2422 2474 2402 2449 0 +50.01(+2.08%)
Feb 12, 2016 2399 2399 2399 2399 0 +67.58(+2.90%)
Feb 11, 2016 2306 2366 2264 2332 0 -6.45(-0.28%)
Feb 10, 2016 2370 2398 2326 2338 0 -15.77(-0.67%)
Feb 09, 2016 2349 2394 2327 2354 0 -23.08(-0.97%)
Feb 08, 2016 2361 2400 2329 2377 0 -8.89(-0.37%)
Feb 05, 2016 2401 2443 2368 2386 0 -18.57(-0.77%)
Feb 04, 2016 2321 2437 2304 2404 0 +109.85(+4.79%)
Feb 03, 2016 2281 2308 2219 2294 0 +32.14(+1.42%)
Feb 02, 2016 2292 2315 2246 2262 0 -77.53(-3.31%)
Feb 01, 2016 2310 2355 2284 2340 0 +13.25(+0.57%)
Jan 29, 2016 2259 2331 2257 2327 0 +75.36(+3.35%)
Jan 28, 2016 2210 2270 2186 2251 0 +37.37(+1.69%)
Jan 27, 2016 2233 2256 2196 2214 0 -21.39(-0.96%)
Jan 26, 2016 2269 2296 2192 2235 0 +31.48(+1.43%)
Jan 25, 2016 2225 2233 2184 2204 0 -23.99(-1.08%)
Jan 22, 2016 2221 2264 2195 2228 0 +47.22(+2.17%)
Jan 21, 2016 2172 2204 2148 2181 0 +12.24(+0.56%)
Jan 20, 2016 2155 2192 2102 2168 0 -23.99(-1.09%)
Jan 19, 2016 2235 2249 2170 2192 0 -26.39(-1.19%)
Jan 15, 2016 2219 2219 2219 2219 0 -15.84(-0.71%)
Jan 14, 2016 2210 2255 2177 2235 0 +27.09(+1.23%)
Jan 13, 2016 2250 2281 2196 2207 0 -39.88(-1.77%)
Jan 12, 2016 2266 2283 2205 2247 0 -3.94(-0.18%)
Jan 11, 2016 2279 2294 2226 2251 0 -26.08(-1.15%)
Jan 08, 2016 2330 2338 2273 2277 0 -39.28(-1.70%)
Jan 07, 2016 2333 2354 2293 2317 0 -49.93(-2.11%)
Jan 06, 2016 2372 2403 2344 2367 0 -38.36(-1.60%)
Jan 05, 2016 2425 2447 2387 2405 0 -23.50(-0.97%)
Jan 04, 2016 2411 2433 2381 2428 0 -18.85(-0.77%)
Dec 31, 2015 2447 2447 2447 2447 0 -32.88(-1.33%)
Dec 30, 2015 2488 2504 2474 2480 0 -11.70(-0.47%)
Dec 29, 2015 2491 2509 2473 2492 0 +14.27(+0.58%)
Dec 28, 2015 2488 2506 2458 2478 0 -22.93(-0.92%)
Dec 24, 2015 2500 2500 2500 2500 0 -0.22(-0.01%)
Dec 23, 2015 2477 2513 2467 2501 0 +43.62(+1.78%)
Dec 22, 2015 2413 2471 2405 2457 0 +44.85(+1.86%)
Dec 21, 2015 2406 2423 2384 2412 0 +24.86(+1.04%)
Dec 18, 2015 2398 2413 2372 2387 0 -24.15(-1.00%)
Dec 17, 2015 2454 2457 2401 2412 0 -40.09(-1.64%)
Dec 16, 2015 2455 2470 2417 2452 0 +11.14(+0.46%)
Dec 15, 2015 2431 2466 2409 2440 0 +21.26(+0.88%)
Dec 14, 2015 2420 2445 2387 2419 0 -2.35(-0.10%)
Dec 11, 2015 2419 2452 2400 2422 0 -23.74(-0.97%)
Dec 10, 2015 2433 2462 2418 2445 0 +11.85(+0.49%)
Dec 09, 2015 2452 2488 2422 2433 0 -29.09(-1.18%)
Dec 08, 2015 2478 2493 2445 2463 0 -41.58(-1.66%)
Dec 07, 2015 2530 2532 2488 2504 0 -33.64(-1.33%)
Dec 04, 2015 2509 2547 2491 2538 0 +30.51(+1.22%)
Dec 03, 2015 2548 2553 2487 2507 0 -26.20(-1.03%)
Dec 02, 2015 2555 2570 2526 2533 0 -26.21(-1.02%)
Dec 01, 2015 2543 2569 2533 2560 0 +20.95(+0.83%)
Nov 30, 2015 2542 2555 2520 2539 0 +1.01(+0.04%)
Nov 27, 2015 2523 2546 2505 2538 0 +13.88(+0.55%)
Nov 25, 2015 2524 2524 2524 2524 0 +12.22(+0.49%)
Nov 24, 2015 2502 2527 2488 2512 0 -4.38(-0.17%)
Nov 23, 2015 2516 2528 2505 2516 0 -8.36(-0.33%)
Nov 20, 2015 2531 2551 2513 2524 0 +4.41(+0.18%)
Nov 19, 2015 2514 2528 2494 2520 0 +6.60(+0.26%)
Nov 18, 2015 2480 2518 2465 2513 0 +43.12(+1.75%)
Nov 17, 2015 2506 2519 2459 2470 0 -34.52(-1.38%)
Nov 16, 2015 2481 2517 2472 2505 0 +20.51(+0.83%)
Nov 13, 2015 2500 2527 2475 2484 0 -26.39(-1.05%)
Nov 12, 2015 2593 2612 2504 2511 0 -101.66(-3.89%)
Nov 11, 2015 2615 2636 2588 2612 0 +1.81(+0.07%)
Nov 10, 2015 2598 2628 2572 2610 0 +6.64(+0.26%)
Nov 09, 2015 2629 2638 2579 2604 0 -41.84(-1.58%)
Nov 06, 2015 2616 2650 2593 2646 0 +21.91(+0.84%)
Nov 05, 2015 2620 2643 2593 2624 0 -2.21(-0.08%)
Nov 04, 2015 2613 2652 2595 2626 0 +20.75(+0.80%)
Nov 03, 2015 2596 2623 2578 2605 0 +9.19(+0.35%)
Nov 02, 2015 2575 2606 2548 2596 0 +23.89(+0.93%)
Oct 30, 2015 2568 2594 2547 2572 0 +12.50(+0.49%)
Oct 29, 2015 2556 2590 2519 2560 0 +9.85(+0.39%)
Oct 28, 2015 2510 2565 2463 2550 0 +14.23(+0.56%)
Oct 27, 2015 2553 2577 2504 2536 0 -54.22(-2.09%)
Oct 26, 2015 2606 2624 2575 2590 0 -19.28(-0.74%)
Oct 23, 2015 2611 2633 2582 2609 0 +7.25(+0.28%)
Oct 22, 2015 2546 2629 2532 2602 0 +77.17(+3.06%)
Oct 21, 2015 2538 2564 2509 2525 0 -7.35(-0.29%)
Oct 20, 2015 2521 2561 2507 2532 0 +2.79(+0.11%)
Oct 19, 2015 2551 2573 2511 2529 0 -34.63(-1.35%)
Oct 16, 2015 2590 2635 2531 2564 0 -83.04(-3.14%)
Oct 15, 2015 2658 2666 2607 2647 0 -5.34(-0.20%)
Oct 14, 2015 2649 2688 2625 2652 0 +0.89(+0.03%)
Oct 13, 2015 2648 2688 2629 2651 0 -17.90(-0.67%)
Oct 12, 2015 2700 2704 2655 2669 0 -30.91(-1.14%)
Oct 09, 2015 2728 2750 2688 2700 0 -27.85(-1.02%)
Oct 08, 2015 2683 2740 2672 2728 0 +40.05(+1.49%)
Oct 07, 2015 2658 2705 2645 2688 0 +45.10(+1.71%)
Oct 06, 2015 2616 2671 2607 2643 0 +30.22(+1.16%)
Oct 05, 2015 2567 2619 2559 2613 0 +63.43(+2.49%)
Oct 02, 2015 2463 2551 2440 2549 0 +59.77(+2.40%)
Oct 01, 2015 2522 2542 2461 2489 0 -37.05(-1.47%)
Sep 30, 2015 2499 2549 2461 2526 0 +56.12(+2.27%)
Sep 29, 2015 2467 2489 2442 2470 0 +1.31(+0.05%)
Sep 28, 2015 2500 2522 2460 2469 0 -47.65(-1.89%)
Sep 25, 2015 2529 2544 2500 2517 0 +5.51(+0.22%)
Sep 24, 2015 2483 2524 2459 2511 0 +2.77(+0.11%)
Sep 23, 2015 2529 2541 2495 2508 0 -23.71(-0.94%)
Sep 22, 2015 2539 2555 2513 2532 0 -42.39(-1.65%)
Sep 21, 2015 2575 2605 2561 2574 0 +5.39(+0.21%)
Sep 18, 2015 2599 2615 2560 2569 0 -60.98(-2.32%)
Sep 17, 2015 2658 2680 2620 2630 0 -34.20(-1.28%)
Sep 16, 2015 2642 2679 2638 2664 0 +18.50(+0.70%)
Sep 15, 2015 2603 2653 2594 2646 0 +53.91(+2.08%)
Sep 14, 2015 2624 2631 2563 2592 0 -32.12(-1.22%)
Sep 11, 2015 2612 2637 2593 2624 0 +3.06(+0.12%)
Sep 10, 2015 2618 2648 2590 2621 0 +5.06(+0.19%)
Sep 09, 2015 2668 2678 2610 2616 0 -28.39(-1.07%)
Sep 08, 2015 2611 2649 2599 2644 0 +75.74(+2.95%)
Sep 04, 2015 2569 2569 2569 2569 0 -34.58(-1.33%)
Sep 03, 2015 2594 2636 2579 2603 0 +5.16(+0.20%)
Sep 02, 2015 2601 2613 2561 2598 0 +32.89(+1.28%)
Sep 01, 2015 2583 2621 2553 2565 0 -68.57(-2.60%)
Aug 31, 2015 2614 2652 2594 2634 0 +9.24(+0.35%)
Aug 28, 2015 2615 2646 2598 2624 0 +6.82(+0.26%)
Aug 27, 2015 2573 2625 2552 2618 0 +77.49(+3.05%)
Aug 26, 2015 2519 2553 2478 2540 0 +72.52(+2.94%)
Aug 25, 2015 2554 2557 2467 2468 0 -16.25(-0.65%)
Aug 24, 2015 2434 2574 2319 2484 0 -85.90(-3.34%)
Aug 21, 2015 2610 2632 2565 2570 0 -59.38(-2.26%)
Aug 20, 2015 2641 2672 2621 2629 0 -35.36(-1.33%)
Aug 19, 2015 2669 2687 2640 2664 0 -13.52(-0.50%)
Aug 18, 2015 2692 2707 2665 2678 0 -24.71(-0.91%)
Aug 17, 2015 2666 2709 2650 2703 0 +28.38(+1.06%)
Aug 14, 2015 2675 2695 2651 2674 0 +3.70(+0.14%)
Aug 13, 2015 2692 2718 2659 2671 0 -35.56(-1.31%)
Aug 12, 2015 2682 2720 2656 2706 0 +2.73(+0.10%)
Aug 11, 2015 2711 2732 2686 2703 0 -34.17(-1.25%)
Aug 10, 2015 2707 2746 2692 2738 0 +51.95(+1.93%)
Aug 07, 2015 2686 2710 2670 2686 0 -9.27(-0.34%)
Aug 06, 2015 2721 2735 2676 2695 0 -23.58(-0.87%)
Aug 05, 2015 2695 2739 2672 2718 0 +43.64(+1.63%)
Aug 04, 2015 2677 2702 2656 2675 0 +1.46(+0.05%)
Aug 03, 2015 2705 2715 2662 2673 0 -39.71(-1.46%)
Jul 31, 2015 2701 2734 2685 2713 0 +28.95(+1.08%)
Jul 30, 2015 2675 2704 2652 2684 0 -8.35(-0.31%)
Jul 29, 2015 2652 2703 2642 2693 0 +45.96(+1.74%)
Jul 28, 2015 2623 2669 2613 2647 0 +43.89(+1.69%)
Jul 27, 2015 2597 2620 2579 2603 0 -12.16(-0.47%)
Jul 24, 2015 2635 2652 2607 2615 0 -25.77(-0.98%)
Jul 23, 2015 2628 2671 2614 2641 0 +6.79(+0.26%)
Jul 22, 2015 2663 2676 2609 2634 0 -44.84(-1.67%)
Jul 21, 2015 2711 2735 2668 2679 0 -38.43(-1.41%)
Jul 20, 2015 2713 2743 2697 2717 0 +7.85(+0.29%)
Jul 17, 2015 2701 2732 2665 2709 0 -5.54(-0.20%)
Jul 16, 2015 2712 2732 2692 2715 0 +25.35(+0.94%)
Jul 15, 2015 2706 2715 2677 2689 0 -23.19(-0.85%)
Jul 14, 2015 2723 2741 2697 2713 0 -17.35(-0.64%)
Jul 13, 2015 2730 2749 2705 2730 0 +17.96(+0.66%)
Jul 10, 2015 2723 2734 2698 2712 0 +14.66(+0.54%)
Jul 09, 2015 2728 2745 2695 2697 0 -2.56(-0.09%)
Jul 08, 2015 2718 2735 2689 2700 0 -42.65(-1.56%)
Jul 07, 2015 2722 2750 2685 2743 0 +23.66(+0.87%)
Jul 06, 2015 2719 2745 2701 2719 0 -22.72(-0.83%)
Jul 02, 2015 2742 2742 2742 2742 0 +2.01(+0.07%)
Jul 01, 2015 2764 2770 2732 2740 0 +1.13(+0.04%)
Jun 30, 2015 2763 2772 2730 2738 0 +0.26(+0.01%)
Jun 29, 2015 2773 2787 2731 2738 0 -55.21(-1.98%)
Jun 26, 2015 2800 2818 2778 2793 0 -9.35(-0.33%)
Jun 25, 2015 2819 2844 2794 2803 0 -31.73(-1.12%)
Jun 24, 2015 2861 2874 2830 2834 0 -22.12(-0.77%)
Jun 23, 2015 2857 2867 2843 2857 0 +6.16(+0.22%)
Jun 22, 2015 2846 2858 2829 2850 0 +23.47(+0.83%)
Jun 19, 2015 2839 2850 2821 2827 0 -12.86(-0.45%)
Jun 18, 2015 2815 2850 2805 2840 0 +32.63(+1.16%)
Jun 17, 2015 2807 2825 2789 2807 0 +8.95(+0.32%)
Jun 16, 2015 2781 2810 2771 2798 0 +8.71(+0.31%)
Jun 15, 2015 2779 2801 2756 2790 0 -13.37(-0.48%)
Jun 12, 2015 2828 2837 2794 2803 0 -36.17(-1.27%)
Jun 11, 2015 2833 2850 2819 2839 0 +10.12(+0.36%)
Jun 10, 2015 2821 2849 2809 2829 0 +18.73(+0.67%)
Jun 09, 2015 2802 2828 2789 2810 0 +9.57(+0.34%)
Jun 08, 2015 2833 2848 2793 2801 0 -35.75(-1.26%)
Jun 05, 2015 2822 2844 2803 2836 0 +9.87(+0.35%)
Jun 04, 2015 2847 2869 2818 2827 0 -50.74(-1.76%)
Jun 03, 2015 2870 2885 2852 2877 0 +18.43(+0.64%)
Jun 02, 2015 2845 2878 2835 2859 0 +3.94(+0.14%)
Jun 01, 2015 2853 2871 2829 2855 0 +14.21(+0.50%)
May 29, 2015 2857 2886 2827 2841 0 -39.89(-1.38%)
May 28, 2015 2881 2891 2862 2881 0 -4.66(-0.16%)
May 27, 2015 2872 2893 2853 2885 0 +18.97(+0.66%)
May 26, 2015 2898 2906 2854 2866 0 -40.87(-1.41%)
May 22, 2015 2907 2907 2907 2907 0 -10.81(-0.37%)
May 21, 2015 2922 2940 2904 2918 0 -5.83(-0.20%)
May 20, 2015 2925 2941 2912 2924 0 -3.73(-0.13%)
May 19, 2015 2940 2948 2910 2928 0 -8.53(-0.29%)
May 18, 2015 2916 2944 2904 2936 0 +17.85(+0.61%)
May 15, 2015 2923 2940 2891 2918 0 -6.91(-0.24%)
May 14, 2015 2914 2940 2896 2925 0 +30.46(+1.05%)
May 13, 2015 2907 2931 2865 2895 0 -12.84(-0.44%)
May 12, 2015 2889 2917 2867 2908 0 +5.60(+0.19%)
May 11, 2015 2897 2921 2882 2902 0 -2.30(-0.08%)
May 08, 2015 2904 2924 2888 2904 0 +28.73(+1.00%)
May 07, 2015 2861 2888 2846 2875 0 +2.32(+0.08%)
May 06, 2015 2877 2889 2848 2873 0 +3.60(+0.13%)
May 05, 2015 2888 2912 2859 2870 0 -25.77(-0.89%)
May 04, 2015 2904 2918 2880 2895 0 -5.51(-0.19%)
May 01, 2015 2872 2917 2856 2901 0 +42.59(+1.49%)
Apr 30, 2015 2888 2912 2841 2858 0 -52.28(-1.80%)
Apr 29, 2015 2883 2925 2863 2911 0 +13.26(+0.46%)
Apr 28, 2015 2892 2909 2863 2897 0 -2.93(-0.10%)
Apr 27, 2015 2896 2923 2874 2900 0 +12.86(+0.45%)
Apr 24, 2015 2883 2902 2861 2887 0 +5.81(+0.20%)
Apr 23, 2015 2867 2909 2844 2882 0 -15.58(-0.54%)
Apr 22, 2015 2893 2913 2855 2897 0 +11.39(+0.39%)
Apr 21, 2015 2871 2900 2850 2886 0 +26.68(+0.93%)
Apr 20, 2015 2849 2877 2834 2859 0 +23.83(+0.84%)
Apr 17, 2015 2857 2871 2818 2835 0 -47.81(-1.66%)
Apr 16, 2015 2930 2953 2870 2883 0 -11.54(-0.40%)
Apr 15, 2015 2870 2918 2847 2895 0 +39.73(+1.39%)
Apr 14, 2015 2839 2860 2815 2855 0 +26.15(+0.92%)
Apr 13, 2015 2845 2861 2822 2829 0 -14.68(-0.52%)
Apr 10, 2015 2846 2856 2819 2843 0 +2.41(+0.08%)
Apr 09, 2015 2828 2855 2807 2841 0 +5.84(+0.21%)
Apr 08, 2015 2815 2846 2804 2835 0 +18.81(+0.67%)
Apr 07, 2015 2835 2847 2808 2816 0 -28.21(-0.99%)
Apr 06, 2015 2786 2856 2777 2844 0 +42.07(+1.50%)
Apr 02, 2015 2802 2802 2802 2802 0 -6.18(-0.22%)
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.