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 (%)
Oct 31, 2014 1326 1348 1317 1341 0 +42.07(+3.24%)
Oct 30, 2014 1287 1309 1278 1298 0 +38.93(+3.09%)
Oct 28, 2014 1247 1261 1244 1260 0 +17.54(+1.41%)
Oct 27, 2014 1234 1244 1237 1242 0 -2.81(-0.23%)
Oct 24, 2014 1242 1246 1234 1245 0 +2.92(+0.24%)
Oct 23, 2014 1238 1251 1235 1242 0 -2.47(-0.20%)
Oct 21, 2014 1228 1246 1227 1244 0 +9.19(+0.74%)
Oct 20, 2014 1220 1236 1219 1235 0 +4.29(+0.35%)
Oct 17, 2014 1235 1243 1214 1231 0 +16.62(+1.37%)
Oct 16, 2014 1193 1224 1189 1214 0 -12.90(-1.05%)
Oct 15, 2014 1224 1234 1203 1227 0 -6.60(-0.53%)
Oct 14, 2014 1233 1244 1225 1234 0 +0.82(+0.07%)
Oct 13, 2014 1251 1260 1231 1233 0 -19.92(-1.59%)
Oct 10, 2014 1270 1275 1251 1253 0 -21.30(-1.67%)
Oct 09, 2014 1300 1304 1273 1274 0 -43.97(-3.34%)
Oct 08, 2014 1298 1319 1289 1318 0 +23.37(+1.80%)
Oct 07, 2014 1308 1310 1294 1295 0 -23.56(-1.79%)
Oct 06, 2014 1315 1325 1307 1318 0 +7.10(+0.54%)
Oct 03, 2014 1308 1320 1301 1311 0 +10.27(+0.79%)
Oct 02, 2014 1308 1316 1288 1301 0 -20.89(-1.58%)
Oct 01, 2014 1335 1338 1315 1322 0 -25.42(-1.89%)
Sep 30, 2014 1348 1358 1339 1347 0 -0.34(-0.03%)
Sep 29, 2014 1345 1353 1342 1348 0 -5.35(-0.40%)
Sep 26, 2014 1348 1356 1342 1353 0 +15.02(+1.12%)
Sep 25, 2014 1348 1351 1331 1338 0 -3.72(-0.28%)
Sep 19, 2014 1342 1350 1335 1342 0 -6.89(-0.51%)
Sep 18, 2014 1345 1355 1340 1349 0 -13.52(-0.99%)
Sep 17, 2014 1363 1377 1351 1362 0 -27.67(-1.99%)
Sep 16, 2014 1381 1395 1378 1390 0 +12.35(+0.90%)
Sep 15, 2014 1384 1387 1373 1377 0 -1.23(-0.09%)
Sep 12, 2014 1384 1389 1374 1379 0 -5.05(-0.36%)
Sep 11, 2014 1377 1388 1376 1384 0 -2.95(-0.21%)
Sep 10, 2014 1377 1389 1375 1387 0 +15.05(+1.10%)
Sep 09, 2014 1377 1383 1369 1372 0 -10.45(-0.76%)
Sep 08, 2014 1386 1391 1379 1382 0 -5.04(-0.36%)
Sep 05, 2014 1387 1390 1375 1387 0 -9.09(-0.65%)
Sep 04, 2014 1396 1402 1392 1396 0 -2.26(-0.16%)
Sep 03, 2014 1397 1408 1394 1398 0 +12.94(+0.93%)
Sep 02, 2014 1380 1387 1377 1385 0 +6.63(+0.48%)
Aug 29, 2014 1379 1379 1379 0 +6.99(+0.51%)
Aug 28, 2014 1364 1377 1362 1372 0 -1.13(-0.08%)
Aug 27, 2014 1369 1379 1366 1373 0 +2.21(+0.16%)
Aug 26, 2014 1373 1379 1366 1371 0 +1.40(+0.10%)
Aug 25, 2014 1361 1376 1360 1369 0 +9.36(+0.69%)
Aug 22, 2014 1362 1365 1351 1360 0 -9.94(-0.73%)
Aug 21, 2014 1371 1375 1364 1370 0 +2.96(+0.22%)
Aug 20, 2014 1360 1370 1356 1367 0 -4.41(-0.32%)
Aug 19, 2014 1368 1375 1365 1371 0 +6.67(+0.49%)
Aug 18, 2014 1362 1368 1355 1365 0 +12.42(+0.92%)
Aug 15, 2014 1358 1364 1342 1352 0 +7.28(+0.54%)
Aug 14, 2014 1340 1348 1335 1345 0 +4.60(+0.34%)
Aug 13, 2014 1334 1345 1329 1340 0 +22.91(+1.74%)
Aug 12, 2014 1320 1325 1314 1318 0 -3.90(-0.30%)
Aug 11, 2014 1321 1330 1317 1321 0 -2.10(-0.16%)
Aug 08, 2014 1308 1324 1301 1324 0 +9.77(+0.74%)
Aug 07, 2014 1329 1335 1308 1314 0 -18.53(-1.39%)
Aug 06, 2014 1320 1336 1317 1332 0 -7.84(-0.59%)
Aug 05, 2014 1352 1356 1336 1340 0 -19.50(-1.43%)
Aug 04, 2014 1355 1366 1348 1360 0 +4.55(+0.34%)
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.