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, 2016 1326 1331 1304 1311 0 -4.51(-0.34%)
Mar 30, 2016 1312 1325 1305 1316 0 +0.99(+0.08%)
Mar 29, 2016 1290 1319 1285 1315 0 +26.73(+2.08%)
Mar 28, 2016 1282 1301 1274 1288 0 +6.93(+0.54%)
Mar 24, 2016 1281 1281 1281 1281 0 -4.92(-0.38%)
Mar 23, 2016 1302 1306 1279 1286 0 -24.80(-1.89%)
Mar 22, 2016 1307 1316 1295 1311 0 -15.25(-1.15%)
Mar 21, 2016 1320 1334 1312 1326 0 +8.86(+0.67%)
Mar 18, 2016 1320 1331 1303 1317 0 +14.87(+1.14%)
Mar 17, 2016 1279 1307 1274 1302 0 +24.03(+1.88%)
Mar 16, 2016 1262 1284 1260 1278 0 +26.59(+2.12%)
Mar 15, 2016 1251 1262 1243 1252 0 -11.78(-0.93%)
Mar 14, 2016 1259 1268 1251 1264 0 +10.51(+0.84%)
Mar 11, 2016 1237 1254 1231 1253 0 +37.36(+3.07%)
Mar 10, 2016 1238 1245 1203 1216 0 -0.17(-0.01%)
Mar 09, 2016 1214 1229 1206 1216 0 +18.44(+1.54%)
Mar 08, 2016 1212 1215 1195 1197 0 -30.54(-2.49%)
Mar 07, 2016 1220 1236 1215 1228 0 +4.10(+0.34%)
Mar 04, 2016 1222 1236 1215 1224 0 +21.79(+1.81%)
Mar 03, 2016 1194 1206 1190 1202 0 -0.78(-0.06%)
Mar 02, 2016 1203 1209 1189 1203 0 +15.02(+1.26%)
Mar 01, 2016 1176 1191 1163 1188 0 +37.47(+3.26%)
Feb 29, 2016 1156 1164 1147 1150 0 -8.24(-0.71%)
Feb 26, 2016 1154 1167 1150 1159 0 +9.59(+0.83%)
Feb 25, 2016 1140 1152 1131 1149 0 +23.35(+2.07%)
Feb 24, 2016 1119 1128 1101 1126 0 +0.61(+0.05%)
Feb 23, 2016 1133 1140 1121 1125 0 -11.26(-0.99%)
Feb 22, 2016 1135 1144 1129 1136 0 +9.19(+0.82%)
Feb 19, 2016 1123 1136 1115 1127 0 +0.53(+0.05%)
Feb 18, 2016 1143 1148 1123 1127 0 -8.79(-0.77%)
Feb 17, 2016 1124 1143 1122 1135 0 +22.03(+1.98%)
Feb 16, 2016 1116 1122 1099 1113 0 +40.18(+3.74%)
Feb 12, 2016 1073 1073 1073 1073 0 +9.68(+0.91%)
Feb 11, 2016 1067 1076 1054 1063 0 -23.66(-2.18%)
Feb 10, 2016 1083 1107 1080 1087 0 +1.89(+0.17%)
Feb 09, 2016 1071 1094 1067 1085 0 -22.00(-1.99%)
Feb 08, 2016 1118 1123 1092 1107 0 -31.40(-2.76%)
Feb 05, 2016 1152 1158 1135 1139 0 -22.22(-1.91%)
Feb 04, 2016 1150 1172 1144 1161 0 -20.13(-1.70%)
Feb 03, 2016 1175 1189 1150 1181 0 -17.48(-1.46%)
Feb 02, 2016 1209 1216 1190 1198 0 -35.29(-2.86%)
Feb 01, 2016 1231 1241 1219 1234 0 -13.16(-1.06%)
Jan 29, 2016 1207 1258 1200 1247 0 +82.34(+7.07%)
Jan 28, 2016 1182 1188 1148 1165 0 -29.19(-2.45%)
Jan 27, 2016 1201 1214 1187 1194 0 -7.79(-0.65%)
Jan 26, 2016 1182 1206 1176 1202 0 +29.63(+2.53%)
Jan 25, 2016 1172 1192 1167 1172 0 -18.08(-1.52%)
Jan 22, 2016 1181 1198 1174 1190 0 +24.21(+2.08%)
Jan 21, 2016 1158 1176 1144 1166 0 +10.05(+0.87%)
Jan 20, 2016 1158 1171 1120 1156 0 -40.80(-3.41%)
Jan 19, 2016 1207 1215 1185 1197 0 +33.41(+2.87%)
Jan 15, 2016 1163 1163 1163 1163 0 -42.65(-3.54%)
Jan 14, 2016 1198 1212 1183 1206 0 +7.82(+0.65%)
Jan 13, 2016 1232 1242 1193 1198 0 -29.30(-2.39%)
Jan 12, 2016 1230 1241 1211 1227 0 -1.28(-0.10%)
Jan 11, 2016 1233 1235 1212 1229 0 +17.52(+1.45%)
Jan 08, 2016 1239 1254 1210 1211 0 -19.42(-1.58%)
Jan 07, 2016 1245 1254 1226 1230 0 -20.21(-1.62%)
Jan 06, 2016 1249 1266 1238 1251 0 -48.70(-3.75%)
Jan 05, 2016 1292 1314 1277 1299 0 +17.26(+1.35%)
Jan 04, 2016 1277 1288 1261 1282 0 -10.47(-0.81%)
Dec 31, 2015 1293 1293 1293 1293 0 -14.85(-1.14%)
Dec 30, 2015 1309 1316 1304 1307 0 -9.90(-0.75%)
Dec 29, 2015 1314 1322 1308 1317 0 +11.50(+0.88%)
Dec 28, 2015 1306 1311 1295 1306 0 +8.07(+0.62%)
Dec 24, 2015 1298 1298 1298 1298 0 -0.30(-0.02%)
Dec 23, 2015 1286 1302 1280 1298 0 +21.37(+1.67%)
Dec 22, 2015 1278 1286 1263 1277 0 +1.83(+0.14%)
Dec 21, 2015 1285 1289 1262 1275 0 -7.20(-0.56%)
Dec 18, 2015 1287 1301 1281 1282 0 -27.34(-2.09%)
Dec 17, 2015 1332 1336 1308 1309 0 -27.02(-2.02%)
Dec 16, 2015 1316 1340 1311 1336 0 +36.62(+2.82%)
Dec 15, 2015 1304 1313 1293 1300 0 -0.66(-0.05%)
Dec 14, 2015 1299 1311 1286 1300 0 +6.10(+0.47%)
Dec 11, 2015 1304 1308 1290 1294 0 -25.84(-1.96%)
Dec 10, 2015 1326 1334 1316 1320 0 +3.70(+0.28%)
Dec 09, 2015 1328 1340 1307 1316 0 -23.83(-1.78%)
Dec 08, 2015 1344 1350 1330 1340 0 -28.80(-2.10%)
Dec 07, 2015 1371 1374 1358 1369 0 -3.71(-0.27%)
Dec 04, 2015 1357 1376 1355 1373 0 +9.74(+0.71%)
Dec 03, 2015 1384 1389 1357 1363 0 -16.99(-1.23%)
Dec 02, 2015 1387 1396 1375 1380 0 -16.71(-1.20%)
Dec 01, 2015 1396 1402 1389 1397 0 +2.61(+0.19%)
Nov 30, 2015 1402 1410 1391 1394 0 -15.87(-1.13%)
Nov 27, 2015 1421 1425 1405 1410 0 +2.49(+0.18%)
Nov 25, 2015 1408 1408 1408 1408 0 -9.89(-0.70%)
Nov 24, 2015 1406 1420 1401 1417 0 +5.78(+0.41%)
Nov 23, 2015 1412 1413 1410 1412 0 -4.74(-0.33%)
Nov 20, 2015 1415 1421 1413 1416 0 +4.15(+0.29%)
Nov 19, 2015 1411 1419 1407 1412 0 +2.37(+0.17%)
Nov 18, 2015 1398 1412 1392 1410 0 +10.63(+0.76%)
Nov 17, 2015 1403 1413 1393 1399 0 -8.70(-0.62%)
Nov 16, 2015 1392 1409 1389 1408 0 +13.33(+0.96%)
Nov 13, 2015 1403 1410 1391 1395 0 -18.42(-1.30%)
Nov 12, 2015 1417 1428 1409 1413 0 -14.59(-1.02%)
Nov 11, 2015 1437 1443 1421 1428 0 -7.44(-0.52%)
Nov 10, 2015 1427 1441 1418 1435 0 +5.62(+0.39%)
Nov 09, 2015 1442 1446 1423 1429 0 -11.03(-0.77%)
Nov 06, 2015 1441 1448 1428 1440 0 -9.60(-0.66%)
Nov 05, 2015 1454 1461 1441 1450 0 -1.78(-0.12%)
Nov 04, 2015 1451 1466 1443 1452 0 -18.64(-1.27%)
Nov 03, 2015 1457 1480 1455 1470 0 -0.59(-0.04%)
Nov 02, 2015 1459 1475 1449 1471 0 +16.06(+1.10%)
Oct 30, 2015 1458 1473 1450 1455 0 +7.64(+0.53%)
Oct 29, 2015 1436 1464 1411 1447 0 -3.29(-0.23%)
Oct 28, 2015 1439 1463 1431 1451 0 +14.80(+1.03%)
Oct 27, 2015 1438 1454 1426 1436 0 -13.04(-0.90%)
Oct 26, 2015 1448 1454 1438 1449 0 +18.22(+1.27%)
Oct 23, 2015 1424 1435 1410 1431 0 +9.55(+0.67%)
Oct 22, 2015 1405 1425 1402 1421 0 +22.75(+1.63%)
Oct 21, 2015 1414 1421 1396 1398 0 +28.15(+2.05%)
Oct 20, 2015 1368 1377 1362 1370 0 -8.35(-0.61%)
Oct 19, 2015 1371 1381 1365 1379 0 -0.52(-0.04%)
Oct 16, 2015 1384 1387 1362 1379 0 +3.35(+0.24%)
Oct 15, 2015 1360 1377 1355 1376 0 +29.70(+2.21%)
Oct 14, 2015 1357 1367 1344 1346 0 -17.27(-1.27%)
Oct 13, 2015 1364 1384 1358 1363 0 -17.70(-1.28%)
Oct 12, 2015 1384 1390 1374 1381 0 -2.40(-0.17%)
Oct 09, 2015 1382 1388 1376 1383 0 +15.64(+1.14%)
Oct 08, 2015 1350 1371 1341 1368 0 +11.10(+0.82%)
Oct 07, 2015 1349 1362 1340 1357 0 +22.75(+1.71%)
Oct 06, 2015 1333 1343 1324 1334 0 -5.52(-0.41%)
Oct 05, 2015 1322 1342 1319 1339 0 +36.63(+2.81%)
Oct 02, 2015 1279 1303 1266 1303 0 +25.95(+2.03%)
Oct 01, 2015 1281 1292 1264 1277 0 +15.81(+1.25%)
Sep 30, 2015 1253 1265 1241 1261 0 +27.49(+2.23%)
Sep 29, 2015 1232 1242 1218 1234 0 -12.54(-1.01%)
Sep 28, 2015 1273 1282 1241 1246 0 -39.97(-3.11%)
Sep 25, 2015 1298 1305 1278 1286 0 +5.49(+0.43%)
Sep 24, 2015 1274 1288 1257 1281 0 -14.72(-1.14%)
Sep 23, 2015 1306 1314 1286 1295 0 -5.88(-0.45%)
Sep 22, 2015 1308 1314 1290 1301 0 -25.76(-1.94%)
Sep 21, 2015 1330 1338 1320 1327 0 +0.90(+0.07%)
Sep 18, 2015 1330 1347 1317 1326 0 -42.47(-3.10%)
Sep 17, 2015 1361 1389 1357 1369 0 -2.61(-0.19%)
Sep 16, 2015 1360 1376 1357 1371 0 +24.71(+1.84%)
Sep 15, 2015 1329 1350 1325 1346 0 +10.66(+0.80%)
Sep 14, 2015 1337 1339 1327 1336 0 -7.80(-0.58%)
Sep 11, 2015 1338 1346 1329 1344 0 +3.04(+0.23%)
Sep 10, 2015 1331 1350 1325 1341 0 +14.41(+1.09%)
Sep 09, 2015 1355 1359 1324 1326 0 -0.69(-0.05%)
Sep 08, 2015 1313 1329 1304 1327 0 +40.17(+3.12%)
Sep 04, 2015 1287 1287 1287 1287 0 -37.92(-2.86%)
Sep 03, 2015 1335 1340 1319 1325 0 -1.29(-0.10%)
Sep 02, 2015 1318 1328 1306 1326 0 +18.09(+1.38%)
Sep 01, 2015 1316 1327 1300 1308 0 -40.75(-3.02%)
Aug 31, 2015 1351 1361 1341 1348 0 -5.42(-0.40%)
Aug 28, 2015 1359 1362 1345 1354 0 +4.05(+0.30%)
Aug 27, 2015 1348 1362 1334 1350 0 +20.66(+1.55%)
Aug 26, 2015 1329 1336 1293 1329 0 +59.82(+4.71%)
Aug 25, 2015 1310 1322 1267 1269 0 +7.49(+0.59%)
Aug 24, 2015 1247 1292 1198 1262 0 -49.85(-3.80%)
Aug 21, 2015 1326 1353 1309 1312 0 -37.29(-2.76%)
Aug 20, 2015 1370 1375 1348 1349 0 -54.39(-3.88%)
Aug 19, 2015 1404 1413 1394 1403 0 -14.74(-1.04%)
Aug 18, 2015 1418 1429 1413 1418 0 +1.66(+0.12%)
Aug 17, 2015 1403 1420 1399 1416 0 -3.50(-0.25%)
Aug 14, 2015 1416 1423 1409 1420 0 -0.71(-0.05%)
Aug 13, 2015 1422 1429 1415 1421 0 -2.26(-0.16%)
Aug 12, 2015 1425 1430 1399 1423 0 -26.06(-1.80%)
Aug 11, 2015 1463 1467 1443 1449 0 -10.71(-0.73%)
Aug 10, 2015 1447 1463 1446 1460 0 +15.62(+1.08%)
Aug 07, 2015 1434 1447 1427 1444 0 +16.90(+1.18%)
Aug 06, 2015 1446 1448 1420 1427 0 -18.66(-1.29%)
Aug 05, 2015 1444 1458 1434 1446 0 +6.46(+0.45%)
Aug 04, 2015 1455 1460 1434 1439 0 -20.70(-1.42%)
Aug 03, 2015 1459 1467 1446 1460 0 -3.23(-0.22%)
Jul 31, 2015 1478 1482 1461 1463 0 -10.38(-0.70%)
Jul 30, 2015 1490 1494 1465 1474 0 -26.10(-1.74%)
Jul 29, 2015 1490 1504 1485 1500 0 +2.51(+0.17%)
Jul 28, 2015 1493 1504 1481 1497 0 +12.02(+0.81%)
Jul 27, 2015 1495 1499 1476 1485 0 +2.65(+0.18%)
Jul 24, 2015 1498 1505 1478 1483 0 -11.85(-0.79%)
Jul 23, 2015 1498 1507 1490 1494 0 +12.37(+0.83%)
Jul 22, 2015 1483 1490 1477 1482 0 -8.84(-0.59%)
Jul 21, 2015 1486 1500 1483 1491 0 +6.11(+0.41%)
Jul 20, 2015 1488 1492 1479 1485 0 -0.73(-0.05%)
Jul 17, 2015 1489 1495 1477 1486 0 +1.56(+0.11%)
Jul 16, 2015 1489 1503 1478 1484 0 -7.97(-0.53%)
Jul 15, 2015 1505 1507 1488 1492 0 -21.01(-1.39%)
Jul 14, 2015 1510 1519 1506 1513 0 -5.09(-0.34%)
Jul 13, 2015 1515 1532 1505 1518 0 +18.57(+1.24%)
Jul 10, 2015 1505 1513 1489 1500 0 +40.85(+2.80%)
Jul 09, 2015 1475 1483 1456 1459 0 +23.61(+1.65%)
Jul 08, 2015 1469 1473 1432 1435 0 -61.95(-4.14%)
Jul 07, 2015 1486 1500 1468 1497 0 +3.95(+0.26%)
Jul 06, 2015 1487 1506 1479 1493 0 -26.66(-1.75%)
Jul 02, 2015 1520 1520 1520 1520 0 -11.50(-0.75%)
Jul 01, 2015 1526 1545 1517 1531 0 +12.71(+0.84%)
Jun 30, 2015 1539 1546 1513 1519 0 -37.79(-2.43%)
Jun 29, 2015 1577 1586 1550 1556 0 -54.98(-3.41%)
Jun 26, 2015 1611 1620 1601 1611 0 +2.75(+0.17%)
Jun 25, 2015 1612 1622 1602 1609 0 +14.27(+0.90%)
Jun 24, 2015 1607 1614 1592 1594 0 -21.96(-1.36%)
Jun 23, 2015 1612 1625 1596 1616 0 +24.11(+1.51%)
Jun 22, 2015 1589 1601 1585 1592 0 +23.40(+1.49%)
Jun 19, 2015 1572 1580 1563 1569 0 -15.01(-0.95%)
Jun 18, 2015 1568 1592 1563 1584 0 +8.72(+0.55%)
Jun 17, 2015 1576 1581 1559 1575 0 -17.34(-1.09%)
Jun 16, 2015 1588 1597 1580 1592 0 -5.05(-0.32%)
Jun 15, 2015 1596 1606 1581 1597 0 -10.78(-0.67%)
Jun 12, 2015 1610 1617 1600 1608 0 -10.42(-0.64%)
Jun 11, 2015 1620 1630 1608 1619 0 +26.84(+1.69%)
Jun 10, 2015 1584 1603 1574 1592 0 +40.27(+2.60%)
Jun 09, 2015 1551 1563 1539 1551 0 -13.14(-0.84%)
Jun 08, 2015 1565 1577 1556 1565 0 -22.90(-1.44%)
Jun 05, 2015 1584 1595 1577 1588 0 -14.53(-0.91%)
Jun 04, 2015 1613 1623 1598 1602 0 -20.36(-1.25%)
Jun 03, 2015 1616 1630 1614 1622 0 +3.13(+0.19%)
Jun 02, 2015 1615 1627 1607 1619 0 -4.23(-0.26%)
Jun 01, 2015 1621 1630 1611 1624 0 -1.23(-0.08%)
May 29, 2015 1639 1645 1619 1625 0 -21.00(-1.28%)
May 28, 2015 1641 1652 1632 1646 0 -5.59(-0.34%)
May 27, 2015 1643 1655 1633 1651 0 +5.54(+0.34%)
May 26, 2015 1660 1661 1637 1646 0 -15.89(-0.96%)
May 22, 2015 1662 1662 1662 1662 0 -2.10(-0.13%)
May 21, 2015 1662 1671 1655 1664 0 -10.54(-0.63%)
May 20, 2015 1660 1681 1653 1674 0 +21.84(+1.32%)
May 19, 2015 1659 1668 1648 1652 0 +0.73(+0.04%)
May 18, 2015 1647 1659 1643 1652 0 -6.04(-0.36%)
May 15, 2015 1653 1661 1645 1658 0 +14.59(+0.89%)
May 14, 2015 1638 1647 1628 1643 0 +7.14(+0.44%)
May 13, 2015 1650 1654 1629 1636 0 +11.94(+0.74%)
May 12, 2015 1634 1637 1619 1624 0 +2.32(+0.14%)
May 11, 2015 1621 1636 1614 1622 0 +5.11(+0.32%)
May 08, 2015 1601 1622 1595 1617 0 +10.52(+0.65%)
May 07, 2015 1605 1609 1588 1606 0 +0.51(+0.03%)
May 06, 2015 1611 1626 1597 1606 0 -7.85(-0.49%)
May 05, 2015 1625 1645 1608 1614 0 -29.41(-1.79%)
May 04, 2015 1645 1656 1633 1643 0 +3.26(+0.20%)
May 01, 2015 1633 1655 1615 1640 0 +7.69(+0.47%)
Apr 30, 2015 1628 1649 1611 1632 0 -21.07(-1.27%)
Apr 29, 2015 1655 1667 1645 1653 0 -13.16(-0.79%)
Apr 28, 2015 1674 1685 1649 1666 0 -19.78(-1.17%)
Apr 27, 2015 1689 1700 1679 1686 0 +7.46(+0.44%)
Apr 24, 2015 1686 1692 1672 1679 0 +8.53(+0.51%)
Apr 23, 2015 1645 1681 1642 1670 0 -12.49(-0.74%)
Apr 22, 2015 1675 1688 1668 1682 0 +31.43(+1.90%)
Apr 21, 2015 1643 1657 1638 1651 0 +33.04(+2.04%)
Apr 20, 2015 1614 1626 1606 1618 0 +24.25(+1.52%)
Apr 17, 2015 1586 1600 1574 1594 0 -21.07(-1.30%)
Apr 16, 2015 1614 1623 1602 1615 0 -13.16(-0.81%)
Apr 15, 2015 1623 1631 1612 1628 0 +19.77(+1.23%)
Apr 14, 2015 1611 1617 1599 1608 0 +10.46(+0.65%)
Apr 13, 2015 1598 1614 1592 1598 0 -12.59(-0.78%)
Apr 10, 2015 1603 1610 1599 1610 0 +5.30(+0.33%)
Apr 09, 2015 1602 1611 1588 1605 0 +3.06(+0.19%)
Apr 08, 2015 1601 1609 1592 1602 0 +9.73(+0.61%)
Apr 07, 2015 1599 1606 1589 1592 0 -7.39(-0.46%)
Apr 06, 2015 1582 1607 1579 1600 0 +40.03(+2.57%)
Apr 02, 2015 1560 1560 1560 1560 0 +21.87(+1.42%)
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.