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 (%)
Mar 31, 2009 812.18 830.13 808.86 818.35 0 -8.10(-0.98%)
Mar 30, 2009 841.55 865.73 814.91 826.45 0 -53.54(-6.08%)
Mar 27, 2009 884.62 895.45 871.14 879.99 0 -26.73(-2.95%)
Mar 26, 2009 901.49 915.80 885.70 906.73 0 +23.52(+2.66%)
Mar 25, 2009 878.11 894.50 860.24 883.20 0 +8.69(+0.99%)
Mar 24, 2009 879.08 891.10 868.70 874.51 0 -16.93(-1.90%)
Mar 23, 2009 869.38 891.72 868.27 891.45 0 +66.28(+8.03%)
Mar 20, 2009 852.58 854.70 820.95 825.17 0 -23.09(-2.72%)
Mar 19, 2009 861.13 867.34 840.99 848.25 0 -14.17(-1.64%)
Mar 18, 2009 837.51 871.41 821.07 862.42 0 +29.07(+3.49%)
Mar 17, 2009 815.58 834.73 801.06 833.35 0 +21.63(+2.66%)
Mar 16, 2009 826.65 839.53 810.93 811.73 0 +4.44(+0.55%)
Mar 13, 2009 803.74 812.41 793.33 807.29 0 +10.66(+1.34%)
Mar 12, 2009 777.92 800.11 765.94 796.63 0 -0.77(-0.10%)
Mar 11, 2009 789.55 811.75 782.29 797.39 0 +8.39(+1.06%)
Mar 10, 2009 763.66 797.39 759.76 789.00 0 +37.61(+5.01%)
Mar 09, 2009 749.40 771.92 745.57 751.39 0 -9.46(-1.24%)
Mar 06, 2009 771.09 779.26 740.66 760.85 0 +0.94(+0.12%)
Mar 05, 2009 781.95 789.46 754.22 759.91 0 -39.16(-4.90%)
Mar 04, 2009 786.24 810.06 781.81 799.07 0 +27.75(+3.60%)
Mar 03, 2009 782.36 786.54 759.30 771.32 0 +13.50(+1.78%)
Mar 02, 2009 775.26 783.47 751.78 757.83 0 -28.51(-3.63%)
Feb 27, 2009 792.42 802.76 782.50 786.34 0 +1.95(+0.25%)
Feb 26, 2009 804.67 814.89 780.18 784.39 0 -19.41(-2.42%)
Feb 25, 2009 811.62 818.23 790.59 803.81 0 +3.31(+0.41%)
Feb 24, 2009 773.69 805.03 766.17 800.50 0 +55.15(+7.40%)
Feb 23, 2009 779.85 785.38 741.88 745.35 0 -46.31(-5.85%)
Feb 20, 2009 788.06 802.46 777.03 791.66 0 -22.38(-2.75%)
Feb 19, 2009 838.90 848.35 810.71 814.05 0 -0.38(-0.05%)
Feb 18, 2009 818.41 825.21 803.01 814.43 0 -0.33(-0.04%)
Feb 17, 2009 824.76 831.17 809.31 814.76 0 -44.55(-5.18%)
Feb 16, 2009 864.43 874.21 855.51 859.31 0 +0.00(+0.00%)
Feb 13, 2009 864.43 874.21 855.51 859.31 0 -28.71(-3.23%)
Feb 12, 2009 875.23 889.45 861.24 888.02 0 -14.35(-1.59%)
Feb 11, 2009 914.43 921.36 889.21 902.37 0 +8.15(+0.91%)
Feb 10, 2009 926.02 931.76 887.90 894.22 0 -42.65(-4.55%)
Feb 09, 2009 929.94 945.57 919.87 936.87 0 -9.09(-0.96%)
Feb 06, 2009 916.05 957.63 914.15 945.96 0 +30.85(+3.37%)
Feb 05, 2009 891.67 922.95 887.28 915.11 0 +18.15(+2.02%)
Feb 04, 2009 898.17 919.21 890.13 896.97 0 -10.78(-1.19%)
Feb 03, 2009 893.57 915.92 886.01 907.75 0 +30.39(+3.46%)
Feb 02, 2009 862.27 883.42 854.88 877.36 0 +4.67(+0.54%)
Jan 30, 2009 886.84 904.53 864.89 872.69 0 -35.62(-3.92%)
Jan 29, 2009 913.82 930.41 901.03 908.31 0 -43.66(-4.59%)
Jan 28, 2009 952.21 966.26 937.72 951.97 0 +32.98(+3.59%)
Jan 27, 2009 909.64 925.20 904.16 918.99 0 +37.44(+4.25%)
Jan 26, 2009 877.50 897.47 869.22 881.55 0 +17.34(+2.01%)
Jan 23, 2009 847.28 872.92 837.16 864.21 0 +0.04(+0.00%)
Jan 22, 2009 870.05 885.60 842.64 864.17 0 -68.59(-7.35%)
Jan 21, 2009 912.36 933.53 898.16 932.76 0 +45.46(+5.12%)
Jan 20, 2009 924.47 925.03 884.12 887.30 0 -50.78(-5.41%)
Jan 19, 2009 944.52 951.11 915.11 938.08 0 +0.00(+0.00%)
Jan 16, 2009 944.52 951.11 915.11 938.08 0 +6.73(+0.72%)
Jan 15, 2009 919.73 938.57 898.64 931.35 0 +16.28(+1.78%)
Jan 14, 2009 929.35 934.70 905.59 915.07 0 -30.31(-3.21%)
Jan 13, 2009 945.83 956.44 932.41 945.38 0 -27.93(-2.87%)
Jan 12, 2009 985.09 988.47 963.94 973.31 0 -17.89(-1.80%)
Jan 09, 2009 1005 1009 982.09 991.20 0 -24.69(-2.43%)
Jan 08, 2009 1001 1017 993.52 1016 0 +4.22(+0.42%)
Jan 07, 2009 1020 1028 998.96 1012 0 +29.91(+3.05%)
Jan 06, 2009 973.46 992.65 966.81 981.76 0 +30.15(+3.17%)
Jan 05, 2009 946.99 963.82 938.97 951.61 0 -14.02(-1.45%)
Jan 02, 2009 948.24 971.75 943.61 965.63 0 +19.17(+2.03%)
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.