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 (%)
Nov 30, 2009 1132 1152 1130 1141 0 +7.33(+0.65%)
Nov 27, 2009 1123 1150 1115 1134 0 -32.88(-2.82%)
Nov 25, 2009 1166 1166 1166 0 +26.94(+2.36%)
Nov 24, 2009 1146 1151 1134 1139 0 -18.21(-1.57%)
Nov 23, 2009 1161 1167 1152 1158 0 +19.38(+1.70%)
Nov 20, 2009 1137 1155 1129 1138 0 +0.02(+0.00%)
Nov 19, 2009 1157 1159 1126 1138 0 -37.68(-3.20%)
Nov 18, 2009 1183 1185 1167 1176 0 -11.75(-0.99%)
Nov 17, 2009 1190 1195 1178 1188 0 -11.65(-0.97%)
Nov 16, 2009 1187 1216 1185 1199 0 +14.98(+1.26%)
Nov 13, 2009 1176 1191 1171 1184 0 +4.90(+0.42%)
Nov 12, 2009 1194 1202 1173 1179 0 -21.09(-1.76%)
Nov 11, 2009 1205 1214 1195 1201 0 +4.60(+0.38%)
Nov 10, 2009 1189 1202 1182 1196 0 -13.23(-1.09%)
Nov 09, 2009 1200 1210 1196 1209 0 +19.86(+1.67%)
Nov 06, 2009 1179 1196 1175 1189 0 +9.89(+0.84%)
Nov 05, 2009 1174 1182 1166 1179 0 +7.68(+0.66%)
Nov 04, 2009 1176 1187 1168 1172 0 -3.97(-0.34%)
Nov 03, 2009 1157 1177 1153 1176 0 +3.08(+0.26%)
Nov 02, 2009 1186 1197 1162 1173 0 -16.30(-1.37%)
Oct 30, 2009 1208 1225 1176 1189 0 -14.33(-1.19%)
Oct 29, 2009 1182 1208 1180 1203 0 +55.23(+4.81%)
Oct 28, 2009 1161 1170 1143 1148 0 -24.44(-2.08%)
Oct 27, 2009 1184 1188 1168 1172 0 -6.25(-0.53%)
Oct 26, 2009 1199 1214 1171 1179 0 -9.01(-0.76%)
Oct 23, 2009 1191 1194 1182 1188 0 -23.46(-1.94%)
Oct 22, 2009 1200 1215 1188 1211 0 +11.85(+0.99%)
Oct 21, 2009 1203 1221 1193 1199 0 -12.46(-1.03%)
Oct 20, 2009 1201 1214 1200 1212 0 -5.03(-0.41%)
Oct 19, 2009 1215 1225 1206 1217 0 +5.97(+0.49%)
Oct 16, 2009 1200 1218 1195 1211 0 -9.76(-0.80%)
Oct 15, 2009 1208 1226 1207 1221 0 +2.95(+0.24%)
Oct 14, 2009 1211 1220 1204 1218 0 +26.23(+2.20%)
Oct 13, 2009 1203 1206 1185 1191 0 -11.68(-0.97%)
Oct 12, 2009 1211 1219 1199 1203 0 +29.15(+2.48%)
Oct 09, 2009 1172 1179 1164 1174 0 +0.25(+0.02%)
Oct 08, 2009 1173 1186 1166 1174 0 +22.37(+1.94%)
Oct 07, 2009 1149 1156 1140 1151 0 +0.35(+0.03%)
Oct 06, 2009 1140 1159 1137 1151 0 +28.74(+2.56%)
Oct 05, 2009 1109 1126 1102 1122 0 +9.52(+0.86%)
Oct 02, 2009 1116 1128 1105 1113 0 -25.51(-2.24%)
Oct 01, 2009 1168 1173 1137 1138 0 -47.49(-4.01%)
Sep 30, 2009 1196 1202 1175 1186 0 -5.75(-0.48%)
Sep 29, 2009 1200 1208 1182 1191 0 -29.74(-2.44%)
Sep 28, 2009 1199 1226 1193 1221 0 +21.61(+1.80%)
Sep 25, 2009 1200 1217 1196 1200 0 -0.62(-0.05%)
Sep 24, 2009 1221 1231 1191 1200 0 +0.44(+0.04%)
Sep 23, 2009 1211 1222 1198 1200 0 -10.85(-0.90%)
Sep 22, 2009 1213 1222 1206 1211 0 +10.75(+0.90%)
Sep 21, 2009 1191 1206 1188 1200 0 -9.23(-0.76%)
Sep 18, 2009 1210 1221 1203 1209 0 +10.38(+0.87%)
Sep 17, 2009 1196 1214 1192 1199 0 +2.74(+0.23%)
Sep 16, 2009 1192 1203 1187 1196 0 +16.97(+1.44%)
Sep 15, 2009 1172 1183 1164 1179 0 -2.99(-0.25%)
Sep 14, 2009 1175 1186 1166 1182 0 -3.59(-0.30%)
Sep 11, 2009 1190 1195 1180 1186 0 +1.07(+0.09%)
Sep 10, 2009 1173 1186 1162 1185 0 +13.89(+1.19%)
Sep 09, 2009 1168 1177 1160 1171 0 +3.56(+0.31%)
Sep 08, 2009 1167 1174 1160 1167 0 +19.37(+1.69%)
Sep 04, 2009 1148 1148 1148 0 +17.00(+1.50%)
Sep 03, 2009 1133 1136 1118 1131 0 -4.24(-0.37%)
Sep 02, 2009 1126 1142 1123 1135 0 +5.74(+0.51%)
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.