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 30, 2012 874.37 875.96 864.00 872.02 0 +1.28(+0.15%)
Mar 29, 2012 869.48 874.31 862.81 870.74 0 -8.67(-0.99%)
Mar 28, 2012 886.80 889.26 872.22 879.40 0 +5.16(+0.59%)
Mar 27, 2012 876.79 884.35 871.73 874.25 0 +3.76(+0.43%)
Mar 26, 2012 866.76 871.30 863.18 870.49 0 +15.01(+1.75%)
Mar 23, 2012 853.48 859.82 846.28 855.48 0 -6.29(-0.73%)
Mar 22, 2012 863.40 865.25 856.80 861.77 0 -5.89(-0.68%)
Mar 21, 2012 871.92 874.91 862.35 867.66 0 -22.87(-2.57%)
Mar 20, 2012 887.11 893.89 882.36 890.53 0 -9.24(-1.03%)
Mar 19, 2012 895.76 902.27 892.27 899.77 0 +2.95(+0.33%)
Mar 16, 2012 899.08 903.52 892.77 896.82 0 +9.30(+1.05%)
Mar 15, 2012 882.04 890.71 879.08 887.52 0 +4.01(+0.45%)
Mar 14, 2012 884.21 890.38 878.15 883.51 0 +2.13(+0.24%)
Mar 13, 2012 869.99 882.86 868.69 881.38 0 +17.19(+1.99%)
Mar 12, 2012 865.56 869.92 857.82 864.19 0 -6.53(-0.75%)
Mar 09, 2012 864.46 876.24 861.97 870.72 0 +17.08(+2.00%)
Mar 08, 2012 847.59 855.91 844.77 853.63 0 +10.91(+1.29%)
Mar 07, 2012 839.50 845.10 834.04 842.73 0 +7.59(+0.91%)
Mar 06, 2012 836.46 838.66 829.61 835.14 0 -25.61(-2.98%)
Mar 05, 2012 862.67 866.48 855.98 860.75 0 -18.43(-2.10%)
Mar 02, 2012 884.68 886.93 873.97 879.18 0 -15.93(-1.78%)
Mar 01, 2012 888.93 899.53 886.14 895.11 0 +4.50(+0.50%)
Feb 29, 2012 903.70 908.12 889.98 890.62 0 -16.40(-1.81%)
Feb 28, 2012 899.40 909.29 896.52 907.01 0 +11.49(+1.28%)
Feb 27, 2012 887.78 900.27 884.79 895.52 0 -2.17(-0.24%)
Feb 24, 2012 898.87 903.47 894.57 897.70 0 +13.87(+1.57%)
Feb 23, 2012 875.34 884.83 869.56 883.83 0 +10.52(+1.20%)
Feb 22, 2012 875.54 878.80 869.99 873.31 0 -1.85(-0.21%)
Feb 21, 2012 880.92 883.06 871.50 875.15 0 +0.34(+0.04%)
Feb 17, 2012 874.82 874.82 874.82 0 +13.30(+1.54%)
Feb 16, 2012 846.01 862.66 845.66 861.51 0 +24.93(+2.98%)
Feb 15, 2012 842.30 846.49 834.57 836.59 0 +14.42(+1.75%)
Feb 14, 2012 823.15 825.02 813.91 822.16 0 -10.91(-1.31%)
Feb 13, 2012 833.19 837.11 827.70 833.08 0 +2.96(+0.36%)
Feb 10, 2012 831.96 836.81 824.33 830.11 0 -17.62(-2.08%)
Feb 09, 2012 850.43 853.02 842.27 847.73 0 +2.13(+0.25%)
Feb 08, 2012 842.35 850.34 837.80 845.60 0 +11.16(+1.34%)
Feb 07, 2012 833.70 839.38 821.38 834.44 0 +5.73(+0.69%)
Feb 06, 2012 825.42 831.65 822.03 828.71 0 +9.41(+1.15%)
Feb 03, 2012 802.08 823.61 799.49 819.30 0 +42.39(+5.46%)
Feb 02, 2012 786.69 789.45 769.63 776.92 0 -25.16(-3.14%)
Feb 01, 2012 799.82 811.42 797.61 802.08 0 +6.53(+0.82%)
Jan 31, 2012 800.73 801.51 789.80 795.55 0 +1.93(+0.24%)
Jan 30, 2012 791.13 797.62 786.28 793.62 0 -13.54(-1.68%)
Jan 27, 2012 804.63 811.58 800.52 807.16 0 -4.30(-0.53%)
Jan 26, 2012 818.69 821.16 808.20 811.46 0 -3.35(-0.41%)
Jan 25, 2012 804.09 817.97 800.15 814.81 0 +21.68(+2.73%)
Jan 24, 2012 791.21 796.23 785.13 793.13 0 -10.99(-1.37%)
Jan 23, 2012 801.67 810.05 798.65 804.12 0 +7.04(+0.88%)
Jan 20, 2012 786.59 799.41 782.80 797.09 0 +15.82(+2.02%)
Jan 19, 2012 774.74 785.63 772.39 781.27 0 +11.15(+1.45%)
Jan 18, 2012 760.89 771.99 758.80 770.12 0 +17.33(+2.30%)
Jan 17, 2012 759.99 763.43 750.63 752.79 0 -4.64(-0.61%)
Jan 13, 2012 757.43 757.43 757.43 0 -7.59(-0.99%)
Jan 12, 2012 764.78 772.67 757.80 765.02 0 -10.35(-1.33%)
Jan 11, 2012 773.22 777.74 768.85 775.37 0 -7.85(-1.00%)
Jan 10, 2012 785.66 791.62 779.38 783.23 0 -9.50(-1.20%)
Jan 09, 2012 793.63 795.99 785.65 792.73 0 +4.36(+0.55%)
Jan 06, 2012 791.78 794.95 783.08 788.37 0 -6.76(-0.85%)
Jan 05, 2012 795.66 800.07 786.30 795.13 0 -21.12(-2.59%)
Jan 04, 2012 814.22 819.38 808.27 816.24 0 +10.63(+1.32%)
Dec 30, 2011 802.83 811.72 798.97 805.61 0 +6.79(+0.85%)
Dec 29, 2011 782.56 799.24 781.15 798.82 0 +21.30(+2.74%)
Dec 28, 2011 787.89 790.93 773.37 777.52 0 -16.11(-2.03%)
Dec 27, 2011 797.96 800.44 790.79 793.63 0 -3.94(-0.49%)
Dec 23, 2011 797.57 797.57 797.57 0 +16.28(+2.08%)
Dec 21, 2011 780.37 784.30 770.91 781.28 0 -2.13(-0.27%)
Dec 20, 2011 774.60 787.53 772.88 783.42 0 +29.98(+3.98%)
Dec 19, 2011 770.30 771.71 751.46 753.44 0 -24.30(-3.12%)
Dec 16, 2011 784.53 788.81 773.40 777.73 0 -0.96(-0.12%)
Dec 15, 2011 784.82 787.07 772.54 778.69 0 -0.16(-0.02%)
Dec 14, 2011 779.33 787.18 773.18 778.85 0 -11.68(-1.48%)
Dec 13, 2011 808.26 812.75 784.26 790.54 0 -16.44(-2.04%)
Dec 12, 2011 816.62 816.94 798.96 806.98 0 -21.45(-2.59%)
Dec 09, 2011 823.05 834.10 819.59 828.43 0 +13.36(+1.64%)
Dec 08, 2011 828.45 832.11 812.39 815.07 0 -27.75(-3.29%)
Dec 07, 2011 831.99 847.47 828.42 842.82 0 +24.21(+2.96%)
Dec 06, 2011 818.44 824.60 810.90 818.61 0 -8.56(-1.04%)
Dec 05, 2011 832.31 836.88 820.71 827.17 0 +3.72(+0.45%)
Dec 02, 2011 836.11 836.99 820.25 823.45 0 -5.59(-0.67%)
Dec 01, 2011 831.75 839.47 825.97 829.04 0 -7.18(-0.86%)
Nov 30, 2011 830.49 839.74 826.63 836.23 0 +35.25(+4.40%)
Nov 29, 2011 801.65 810.59 794.14 800.98 0 +9.97(+1.26%)
Nov 28, 2011 790.85 794.92 784.34 791.01 0 +34.62(+4.58%)
Nov 25, 2011 757.68 770.39 754.30 756.39 0 +12.79(+1.72%)
Nov 23, 2011 743.60 743.60 743.60 0 -17.19(-2.26%)
Nov 22, 2011 765.34 771.61 757.21 760.79 0 +5.99(+0.79%)
Nov 21, 2011 759.58 762.60 747.18 754.80 0 -23.74(-3.05%)
Nov 18, 2011 785.24 786.90 776.00 778.54 0 +3.58(+0.46%)
Nov 17, 2011 788.03 789.89 768.38 774.96 0 -6.03(-0.77%)
Nov 16, 2011 782.08 793.73 776.58 781.00 0 -11.80(-1.49%)
Nov 15, 2011 790.72 797.96 784.39 792.79 0 -6.88(-0.86%)
Nov 14, 2011 803.78 807.77 794.44 799.67 0 -5.46(-0.68%)
Nov 11, 2011 805.98 811.33 800.32 805.13 0 +16.59(+2.10%)
Nov 10, 2011 796.43 799.76 781.08 788.54 0 -0.90(-0.11%)
Nov 09, 2011 804.32 807.28 784.37 789.44 0 -33.80(-4.11%)
Nov 08, 2011 821.35 828.56 810.50 823.24 0 -6.74(-0.81%)
Nov 07, 2011 825.65 833.17 817.24 829.97 0 -2.59(-0.31%)
Nov 04, 2011 833.62 838.00 821.44 832.57 0 -16.89(-1.99%)
Nov 03, 2011 848.16 859.73 831.22 849.46 0 +5.52(+0.65%)
Nov 02, 2011 851.28 855.86 832.88 843.94 0 -16.18(-1.88%)
Nov 01, 2011 856.97 873.12 852.57 860.12 0 -37.31(-4.16%)
Oct 31, 2011 921.65 925.37 894.33 897.43 0 -63.08(-6.57%)
Oct 28, 2011 949.75 965.57 946.00 960.51 0 +6.00(+0.63%)
Oct 27, 2011 944.32 960.50 933.59 954.51 0 +52.92(+5.87%)
Oct 26, 2011 904.97 910.00 884.95 901.60 0 +13.49(+1.52%)
Oct 25, 2011 895.08 901.06 884.22 888.10 0 -16.73(-1.85%)
Oct 24, 2011 895.59 910.01 892.59 904.84 0 -0.29(-0.03%)
Oct 21, 2011 895.08 906.93 889.56 905.13 0 +32.11(+3.68%)
Oct 20, 2011 868.44 875.92 858.61 873.02 0 +11.82(+1.37%)
Oct 19, 2011 871.14 877.46 858.51 861.20 0 -15.91(-1.81%)
Oct 18, 2011 860.87 883.29 852.68 877.11 0 +14.33(+1.66%)
Oct 17, 2011 879.88 882.29 858.19 862.78 0 -11.18(-1.28%)
Oct 14, 2011 872.44 878.01 861.80 873.96 0 +9.87(+1.14%)
Oct 13, 2011 860.94 869.16 853.25 864.09 0 +3.64(+0.42%)
Oct 12, 2011 861.90 870.87 856.85 860.45 0 +21.96(+2.62%)
Oct 11, 2011 831.08 843.22 826.34 838.48 0 +7.58(+0.91%)
Oct 10, 2011 811.72 831.97 810.74 830.90 0 +38.17(+4.81%)
Oct 07, 2011 805.23 810.42 788.78 792.73 0 -24.46(-2.99%)
Oct 06, 2011 809.94 818.58 805.30 817.20 0 +21.35(+2.68%)
Oct 05, 2011 785.04 797.77 778.17 795.84 0 +7.01(+0.89%)
Oct 04, 2011 767.17 789.61 759.26 788.83 0 +19.03(+2.47%)
Oct 03, 2011 793.39 803.10 769.13 769.80 0 -35.40(-4.40%)
Sep 30, 2011 818.45 822.12 803.65 805.21 0 -36.62(-4.35%)
Sep 29, 2011 846.96 851.98 830.14 841.83 0 +21.28(+2.59%)
Sep 28, 2011 839.17 843.56 819.90 820.55 0 +1.14(+0.14%)
Sep 27, 2011 826.37 839.73 815.47 819.41 0 +14.21(+1.76%)
Sep 26, 2011 797.86 806.59 785.10 805.20 0 +12.44(+1.57%)
Sep 23, 2011 776.50 796.45 775.40 792.76 0 +9.05(+1.16%)
Sep 22, 2011 789.62 795.73 772.11 783.71 0 -24.07(-2.98%)
Sep 21, 2011 825.48 832.93 807.13 807.78 0 -20.10(-2.43%)
Sep 20, 2011 833.84 839.66 824.80 827.88 0 -6.82(-0.82%)
Sep 19, 2011 830.77 839.67 821.63 834.70 0 -14.22(-1.68%)
Sep 16, 2011 850.53 856.42 840.70 848.92 0 +4.62(+0.55%)
Sep 15, 2011 843.30 847.33 836.25 844.30 0 +7.67(+0.92%)
Sep 14, 2011 828.18 844.38 816.78 836.62 0 +16.99(+2.07%)
Sep 13, 2011 809.45 823.20 805.03 819.64 0 +9.14(+1.13%)
Sep 12, 2011 803.10 813.43 792.30 810.50 0 -8.62(-1.05%)
Sep 09, 2011 825.29 832.81 815.54 819.12 0 -23.04(-2.74%)
Sep 08, 2011 845.30 855.22 838.04 842.17 0 -14.94(-1.74%)
Sep 07, 2011 845.95 860.23 844.13 857.10 0 +20.40(+2.44%)
Sep 06, 2011 834.80 840.54 823.01 836.70 0 -45.67(-5.18%)
Sep 02, 2011 882.37 882.37 882.37 0 -31.24(-3.42%)
Sep 01, 2011 922.61 930.41 910.39 913.62 0 -14.83(-1.60%)
Aug 31, 2011 929.11 937.99 920.07 928.45 0 +5.66(+0.61%)
Aug 30, 2011 914.36 926.96 909.36 922.79 0 +10.99(+1.20%)
Aug 29, 2011 903.34 912.53 900.56 911.80 0 +24.89(+2.81%)
Aug 26, 2011 870.81 892.31 864.69 886.91 0 +15.79(+1.81%)
Aug 25, 2011 886.16 891.11 866.29 871.12 0 -3.33(-0.38%)
Aug 24, 2011 869.14 879.88 862.96 874.45 0 -18.03(-2.02%)
Aug 23, 2011 874.99 892.88 870.22 892.48 0 +25.28(+2.92%)
Aug 22, 2011 883.16 884.29 865.63 867.20 0 +7.53(+0.88%)
Aug 19, 2011 861.85 882.42 856.57 859.67 0 -7.17(-0.83%)
Aug 18, 2011 884.81 886.39 860.18 866.84 0 -51.76(-5.63%)
Aug 17, 2011 926.53 933.43 914.18 918.59 0 -1.93(-0.21%)
Aug 16, 2011 921.61 931.61 913.56 920.52 0 -15.03(-1.61%)
Aug 15, 2011 924.05 936.67 921.94 935.55 0 +28.98(+3.20%)
Aug 12, 2011 907.55 915.50 895.98 906.57 0 -2.57(-0.28%)
Aug 11, 2011 875.67 918.07 870.69 909.14 0 +31.75(+3.62%)
Aug 10, 2011 898.83 904.11 874.99 877.39 0 -52.59(-5.65%)
Aug 09, 2011 917.64 934.14 883.70 929.98 0 +42.16(+4.75%)
Aug 08, 2011 919.04 932.55 885.26 887.83 0 -66.75(-6.99%)
Aug 05, 2011 965.75 974.52 932.30 954.58 0 -2.91(-0.30%)
Aug 04, 2011 1000 991.13 955.67 957.49 0 -72.01(-6.99%)
Aug 03, 2011 1029 1033 1010 1030 0 -4.49(-0.43%)
Aug 02, 2011 1046 1053 1032 1034 0 -15.60(-1.49%)
Aug 01, 2011 1068 1072 1042 1050 0 -12.18(-1.15%)
Jul 29, 2011 1057 1071 1054 1062 0 +2.67(+0.25%)
Jul 28, 2011 1056 1071 1051 1059 0 -6.89(-0.65%)
Jul 27, 2011 1085 1086 1064 1066 0 -25.67(-2.35%)
Jul 26, 2011 1093 1097 1087 1092 0 +2.44(+0.22%)
Jul 25, 2011 1091 1098 1086 1089 0 -13.09(-1.19%)
Jul 22, 2011 1104 1106 1099 1102 0 -5.84(-0.53%)
Jul 21, 2011 1099 1111 1093 1108 0 +14.31(+1.31%)
Jul 20, 2011 1088 1096 1084 1094 0 +7.80(+0.72%)
Jul 19, 2011 1084 1092 1078 1086 0 -7.18(-0.66%)
Jul 18, 2011 1103 1107 1086 1093 0 -15.91(-1.43%)
Jul 15, 2011 1107 1116 1100 1109 0 +15.42(+1.41%)
Jul 14, 2011 1105 1108 1088 1094 0 -11.23(-1.02%)
Jul 13, 2011 1098 1115 1097 1105 0 +18.36(+1.69%)
Jul 12, 2011 1092 1101 1084 1087 0 -15.41(-1.40%)
Jul 11, 2011 1109 1115 1097 1102 0 -23.26(-2.07%)
Jul 08, 2011 1122 1127 1118 1125 0 -7.53(-0.66%)
Jul 07, 2011 1129 1136 1126 1133 0 +7.95(+0.71%)
Jul 06, 2011 1123 1129 1118 1125 0 +9.06(+0.81%)
Jul 05, 2011 1118 1120 1110 1116 0 -3.80(-0.34%)
Jul 01, 2011 1120 1120 1120 0 +8.21(+0.74%)
Jun 30, 2011 1100 1114 1095 1111 0 +30.07(+2.78%)
Jun 29, 2011 1078 1086 1073 1081 0 +13.28(+1.24%)
Jun 28, 2011 1058 1070 1056 1068 0 +9.37(+0.89%)
Jun 27, 2011 1054 1065 1051 1059 0 -1.37(-0.13%)
Jun 24, 2011 1061 1068 1052 1060 0 +11.79(+1.12%)
Jun 23, 2011 1030 1050 1027 1048 0 +6.22(+0.60%)
Jun 22, 2011 1033 1059 1032 1042 0 -27.43(-2.56%)
Jun 21, 2011 1061 1071 1057 1069 0 +10.72(+1.01%)
Jun 20, 2011 1057 1060 1054 1059 0 -6.66(-0.63%)
Jun 17, 2011 1071 1076 1059 1065 0 +5.43(+0.51%)
Jun 16, 2011 1058 1067 1052 1060 0 +4.78(+0.45%)
Jun 15, 2011 1064 1070 1052 1055 0 -27.36(-2.53%)
Jun 14, 2011 1078 1085 1076 1083 0 +12.89(+1.21%)
Jun 13, 2011 1070 1077 1065 1070 0 +9.06(+0.85%)
Jun 10, 2011 1074 1077 1058 1061 0 -21.47(-1.98%)
Jun 09, 2011 1072 1086 1069 1082 0 +7.08(+0.66%)
Jun 08, 2011 1082 1086 1073 1075 0 -11.54(-1.06%)
Jun 07, 2011 1094 1097 1085 1086 0 -0.99(-0.09%)
Jun 06, 2011 1099 1101 1085 1087 0 -21.26(-1.92%)
Jun 03, 2011 1101 1115 1099 1109 0 -15.23(-1.36%)
May 24, 2011 1123 1132 1118 1124 0 +18.58(+1.68%)
May 23, 2011 1095 1111 1090 1105 0 -21.11(-1.87%)
May 20, 2011 1140 1142 1121 1127 0 -18.23(-1.59%)
May 19, 2011 1143 1149 1136 1145 0 -5.45(-0.47%)
May 18, 2011 1144 1153 1139 1150 0 -3.03(-0.26%)
May 17, 2011 1149 1157 1144 1153 0 -4.99(-0.43%)
May 16, 2011 1158 1171 1154 1158 0 -5.75(-0.49%)
May 13, 2011 1181 1184 1160 1164 0 -24.70(-2.08%)
May 12, 2011 1183 1193 1176 1189 0 +1.12(+0.09%)
May 11, 2011 1195 1199 1181 1188 0 -17.05(-1.42%)
May 10, 2011 1202 1209 1196 1205 0 +6.65(+0.56%)
May 09, 2011 1189 1201 1186 1198 0 +13.93(+1.18%)
May 06, 2011 1199 1204 1180 1184 0 -1.30(-0.11%)
May 05, 2011 1190 1197 1180 1185 0 -18.77(-1.56%)
May 04, 2011 1211 1215 1197 1204 0 -7.11(-0.59%)
May 03, 2011 1213 1220 1204 1211 0 +2.08(+0.17%)
May 02, 2011 1209 1211 1208 1209 0 +16.72(+1.40%)
Apr 29, 2011 1196 1201 1190 1192 0 -8.46(-0.70%)
Apr 28, 2011 1185 1209 1180 1201 0 +0.48(+0.04%)
Apr 27, 2011 1200 1205 1188 1200 0 -9.52(-0.79%)
Apr 26, 2011 1210 1213 1201 1210 0 -0.91(-0.08%)
Apr 25, 2011 1209 1214 1202 1211 0 -5.45(-0.45%)
Apr 21, 2011 1221 1223 1210 1216 0 +2.94(+0.24%)
Apr 20, 2011 1214 1220 1207 1213 0 +11.64(+0.97%)
Apr 19, 2011 1196 1207 1190 1202 0 -0.49(-0.04%)
Apr 18, 2011 1196 1206 1185 1202 0 -18.41(-1.51%)
Apr 15, 2011 1215 1228 1212 1221 0 -5.82(-0.47%)
Apr 14, 2011 1216 1229 1214 1226 0 +1.44(+0.12%)
Apr 13, 2011 1231 1233 1218 1225 0 +8.21(+0.67%)
Apr 12, 2011 1221 1225 1209 1217 0 -18.14(-1.47%)
Apr 11, 2011 1243 1246 1229 1235 0 -9.80(-0.79%)
Apr 08, 2011 1256 1260 1241 1245 0 +6.82(+0.55%)
Apr 07, 2011 1243 1251 1229 1238 0 -3.63(-0.29%)
Apr 06, 2011 1245 1247 1237 1241 0 -15.97(-1.27%)
Apr 05, 2011 1249 1262 1243 1257 0 -14.91(-1.17%)
Apr 04, 2011 1280 1282 1268 1272 0 -19.55(-1.51%)
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.