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, 2015 1533 1540 1519 1531 0 -19.29(-1.24%)
Mar 30, 2015 1549 1557 1543 1550 0 +12.23(+0.80%)
Mar 27, 2015 1526 1544 1525 1538 0 +14.37(+0.94%)
Mar 26, 2015 1503 1532 1499 1524 0 +0.85(+0.06%)
Mar 25, 2015 1550 1554 1519 1523 0 -24.12(-1.56%)
Mar 24, 2015 1549 1558 1542 1547 0 -10.82(-0.69%)
Mar 23, 2015 1560 1569 1558 1558 0 -2.02(-0.13%)
Mar 20, 2015 1557 1570 1549 1560 0 +7.18(+0.46%)
Mar 19, 2015 1552 1567 1543 1552 0 -13.73(-0.88%)
Mar 18, 2015 1551 1574 1539 1566 0 +40.54(+2.66%)
Mar 17, 2015 1527 1538 1513 1526 0 +19.99(+1.33%)
Mar 16, 2015 1496 1510 1493 1506 0 +3.93(+0.26%)
Mar 13, 2015 1497 1508 1488 1502 0 -16.96(-1.12%)
Mar 12, 2015 1512 1524 1507 1519 0 +21.28(+1.42%)
Mar 11, 2015 1502 1509 1491 1497 0 +11.60(+0.78%)
Mar 10, 2015 1493 1497 1479 1486 0 -36.75(-2.41%)
Mar 09, 2015 1517 1527 1510 1523 0 -9.28(-0.61%)
Mar 06, 2015 1546 1551 1528 1532 0 -18.20(-1.17%)
Mar 05, 2015 1548 1559 1541 1550 0 +0.52(+0.03%)
Mar 04, 2015 1549 1556 1537 1549 0 -6.13(-0.39%)
Mar 03, 2015 1558 1558 1551 1556 0 -11.72(-0.75%)
Mar 02, 2015 1556 1573 1551 1567 0 +9.11(+0.58%)
Feb 27, 2015 1561 1573 1553 1558 0 +13.35(+0.86%)
Feb 26, 2015 1545 1556 1541 1545 0 +5.40(+0.35%)
Feb 25, 2015 1528 1546 1524 1539 0 +4.70(+0.31%)
Feb 24, 2015 1519 1545 1515 1535 0 +16.23(+1.07%)
Feb 23, 2015 1520 1526 1511 1519 0 -12.45(-0.81%)
Feb 20, 2015 1513 1537 1506 1531 0 +2.45(+0.16%)
Feb 19, 2015 1526 1539 1520 1529 0 -8.60(-0.56%)
Feb 18, 2015 1511 1541 1505 1537 0 +46.76(+3.14%)
Feb 17, 2015 1479 1496 1470 1490 0 -8.87(-0.59%)
Feb 13, 2015 1499 1499 1499 1499 0 +9.16(+0.61%)
Feb 12, 2015 1479 1497 1466 1490 0 +48.81(+3.39%)
Feb 11, 2015 1439 1446 1434 1441 0 +0.03(+0.00%)
Feb 10, 2015 1433 1448 1427 1441 0 +18.62(+1.31%)
Feb 09, 2015 1420 1433 1415 1423 0 -26.72(-1.84%)
Feb 06, 2015 1462 1469 1446 1449 0 -19.59(-1.33%)
Feb 05, 2015 1452 1474 1450 1469 0 +25.41(+1.76%)
Feb 04, 2015 1431 1465 1419 1444 0 +25.82(+1.82%)
Feb 03, 2015 1419 1429 1404 1418 0 +13.40(+0.95%)
Feb 02, 2015 1392 1409 1384 1404 0 +13.72(+0.99%)
Jan 30, 2015 1396 1410 1381 1391 0 -23.11(-1.63%)
Jan 29, 2015 1398 1416 1387 1414 0 +30.51(+2.21%)
Jan 28, 2015 1397 1400 1380 1383 0 +1.91(+0.14%)
Jan 27, 2015 1376 1390 1368 1381 0 -22.19(-1.58%)
Jan 26, 2015 1391 1408 1389 1403 0 +22.82(+1.65%)
Jan 23, 2015 1381 1397 1372 1381 0 +3.70(+0.27%)
Jan 22, 2015 1375 1381 1367 1377 0 +11.31(+0.83%)
Jan 21, 2015 1360 1377 1352 1366 0 +16.12(+1.19%)
Jan 20, 2015 1358 1361 1341 1350 0 +23.65(+1.78%)
Jan 16, 2015 1312 1327 1309 1326 0 +11.62(+0.88%)
Jan 15, 2015 1313 1319 1308 1314 0 -2.45(-0.19%)
Jan 14, 2015 1310 1321 1304 1317 0 -11.57(-0.87%)
Jan 13, 2015 1328 1328 1328 1328 0 -11.80(-0.88%)
Jan 12, 2015 1342 1348 1329 1340 0 +7.02(+0.53%)
Jan 09, 2015 1356 1357 1325 1333 0 -21.06(-1.56%)
Jan 08, 2015 1349 1358 1339 1354 0 +14.64(+1.09%)
Jan 07, 2015 1335 1347 1327 1339 0 +28.55(+2.18%)
Jan 06, 2015 1325 1331 1303 1311 0 -13.85(-1.05%)
Jan 05, 2015 1340 1347 1318 1325 0 -34.49(-2.54%)
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.