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, 2008 1025 1062 1005 1046 0 +5.70(+0.55%)
Oct 30, 2008 1044 1061 1015 1040 0 +48.95(+4.94%)
Oct 29, 2008 999.35 1028 955.95 990.99 0 -16.09(-1.60%)
Oct 28, 2008 949.91 1008 916.39 1007 0 +128.21(+14.59%)
Oct 27, 2008 888.88 923.24 874.69 878.87 0 -45.95(-4.97%)
Oct 24, 2008 912.08 959.56 899.45 924.82 0 -79.46(-7.91%)
Oct 23, 2008 1005 1029 954.03 1004 0 -5.75(-0.57%)
Oct 22, 2008 1054 1059 987.29 1010 0 -80.82(-7.41%)
Oct 21, 2008 1122 1128 1080 1091 0 -43.64(-3.85%)
Oct 20, 2008 1099 1137 1081 1134 0 +101.88(+9.87%)
Oct 17, 2008 1001 1073 992.47 1033 0 +7.57(+0.74%)
Oct 16, 2008 1025 1035 949.82 1025 0 +45.19(+4.61%)
Oct 15, 2008 1083 1087 976.93 979.85 0 -131.60(-11.84%)
Oct 14, 2008 1156 1165 1074 1111 0 +6.54(+0.59%)
Oct 13, 2008 1031 1106 1011 1105 0 +110.10(+11.07%)
Oct 10, 2008 1033 1056 923.79 994.81 0 -55.76(-5.31%)
Oct 09, 2008 1130 1141 1037 1051 0 -42.82(-3.92%)
Oct 08, 2008 1090 1139 1040 1093 0 -44.15(-3.88%)
Oct 07, 2008 1207 1223 1130 1138 0 -41.50(-3.52%)
Oct 06, 2008 1216 1221 1124 1179 0 -73.68(-5.88%)
Oct 03, 2008 1271 1312 1243 1253 0 -2.90(-0.23%)
Oct 02, 2008 1284 1296 1244 1256 0 -77.42(-5.81%)
Oct 01, 2008 1319 1343 1306 1333 0 +223.88(+20.18%)
Sep 30, 2008 1097 1113 1084 1109 0 +24.82(+2.29%)
Sep 29, 2008 1128 1135 1060 1084 0 -73.70(-6.36%)
Sep 26, 2008 1141 1162 1114 1158 0 -5.55(-0.48%)
Sep 25, 2008 1156 1171 1154 1164 0 +23.89(+2.10%)
Sep 24, 2008 1162 1165 1132 1140 0 +3.09(+0.27%)
Sep 23, 2008 1158 1171 1133 1137 0 -25.29(-2.18%)
Sep 22, 2008 1176 1188 1158 1162 0 -21.08(-1.78%)
Sep 19, 2008 1172 1195 1145 1183 0 +38.42(+3.36%)
Sep 18, 2008 1133 1154 1108 1145 0 +7.89(+0.69%)
Sep 17, 2008 1165 1169 1130 1137 0 -43.93(-3.72%)
Sep 16, 2008 1167 1185 1153 1181 0 +3.68(+0.31%)
Sep 15, 2008 1177 1190 1169 1177 0 -34.66(-2.86%)
Sep 12, 2008 1208 1217 1191 1212 0 +2.07(+0.17%)
Sep 11, 2008 1191 1212 1186 1210 0 -13.01(-1.06%)
Sep 10, 2008 1234 1237 1216 1223 0 +0.27(+0.02%)
Sep 09, 2008 1239 1252 1220 1222 0 -33.26(-2.65%)
Sep 08, 2008 1251 1260 1239 1256 0 +17.24(+1.39%)
Sep 05, 2008 1239 1244 1224 1238 0 -8.80(-0.71%)
Sep 04, 2008 1267 1270 1244 1247 0 -29.91(-2.34%)
Sep 03, 2008 1273 1284 1267 1277 0 -5.74(-0.45%)
Sep 02, 2008 1287 1303 1276 1283 0 +0.43(+0.03%)
Sep 01, 2008 1287 1296 1281 1282 0 +0.00(+0.00%)
Aug 29, 2008 1287 1296 1281 1282 0 -17.11(-1.32%)
Aug 28, 2008 1296 1303 1289 1299 0 +12.55(+0.98%)
Aug 27, 2008 1293 1297 1278 1287 0 +5.48(+0.43%)
Aug 26, 2008 1283 1289 1276 1281 0 -4.42(-0.34%)
Aug 25, 2008 1298 1300 1279 1286 0 -9.29(-0.72%)
Aug 22, 2008 1301 1306 1283 1295 0 +11.04(+0.86%)
Aug 21, 2008 1277 1288 1272 1284 0 +3.94(+0.31%)
Aug 20, 2008 1284 1288 1271 1280 0 -9.83(-0.76%)
Aug 19, 2008 1304 1306 1282 1290 0 -21.55(-1.64%)
Aug 18, 2008 1322 1326 1304 1311 0 +3.28(+0.25%)
Aug 15, 2008 1310 1315 1298 1308 0 -1.22(-0.09%)
Aug 14, 2008 1311 1318 1298 1309 0 -9.55(-0.72%)
Aug 13, 2008 1326 1329 1309 1319 0 -16.83(-1.26%)
Aug 12, 2008 1339 1342 1329 1336 0 -7.09(-0.53%)
Aug 11, 2008 1330 1350 1329 1343 0 +16.94(+1.28%)
Aug 08, 2008 1297 1330 1296 1326 0 +17.22(+1.32%)
Aug 07, 2008 1321 1325 1304 1309 0 -25.11(-1.88%)
Aug 06, 2008 1322 1336 1319 1334 0 +18.66(+1.42%)
Aug 05, 2008 1292 1316 1288 1315 0 +38.25(+3.00%)
Aug 04, 2008 1276 1286 1270 1277 0 -2.99(-0.23%)
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.