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 (%)
Jan 31, 2019 1997 2022 1986 2012 0 +39.85(+2.02%)
Jan 30, 2019 1953 1978 1938 1972 0 +22.87(+1.17%)
Jan 29, 2019 1959 1964 1943 1949 0 +6.10(+0.31%)
Jan 28, 2019 1934 1948 1922 1943 0 -2.95(-0.15%)
Jan 25, 2019 1951 1957 1942 1946 0 +19.80(+1.03%)
Jan 24, 2019 1919 1929 1911 1926 0 +6.26(+0.33%)
Jan 23, 2019 1943 1947 1908 1920 0 +4.47(+0.23%)
Jan 22, 2019 1928 1940 1902 1915 0 -39.53(-2.02%)
Jan 18, 2019 1957 1963 1942 1955 0 +22.55(+1.17%)
Jan 17, 2019 1917 1942 1909 1932 0 -3.12(-0.16%)
Jan 16, 2019 1936 1946 1930 1935 0 +2.41(+0.12%)
Jan 15, 2019 1924 1942 1920 1933 0 +30.59(+1.61%)
Jan 14, 2019 1907 1913 1897 1902 0 -18.24(-0.95%)
Jan 11, 2019 1919 1926 1912 1921 0 -6.45(-0.33%)
Jan 10, 2019 1909 1928 1904 1927 0 -11.25(-0.58%)
Jan 09, 2019 1936 1948 1923 1938 0 +21.87(+1.14%)
Jan 08, 2019 1930 1933 1901 1917 0 +13.10(+0.69%)
Jan 07, 2019 1895 1921 1887 1903 0 +13.85(+0.73%)
Jan 04, 2019 1849 1901 1830 1890 0 +72.78(+4.01%)
Jan 03, 2019 1854 1855 1809 1817 0 -62.38(-3.32%)
Jan 02, 2019 1853 1888 1844 1879 0 +4.12(+0.22%)
Dec 31, 2018 1885 1896 1863 1875 0 +3.34(+0.18%)
Dec 28, 2018 1886 1892 1861 1872 0 -4.91(-0.26%)
Dec 27, 2018 1839 1877 1824 1877 0 +23.00(+1.24%)
Dec 26, 2018 1800 1857 1778 1854 0 +67.45(+3.78%)
Dec 24, 2018 1806 1820 1780 1786 0 -32.30(-1.78%)
Dec 21, 2018 1841 1860 1814 1818 0 -52.73(-2.82%)
Dec 20, 2018 1881 1900 1851 1871 0 -33.01(-1.73%)
Dec 19, 2018 1931 1950 1890 1904 0 -21.76(-1.13%)
Dec 18, 2018 1939 1950 1918 1926 0 -19.75(-1.02%)
Dec 17, 2018 1968 1973 1936 1946 0 -36.40(-1.84%)
Dec 14, 2018 1994 2003 1978 1982 0 -33.48(-1.66%)
Dec 13, 2018 2026 2039 2007 2016 0 -6.71(-0.33%)
Dec 12, 2018 2027 2049 2010 2022 0 +57.03(+2.90%)
Dec 11, 2018 1982 1990 1955 1965 0 -14.17(-0.72%)
Dec 10, 2018 1970 1991 1948 1979 0 -3.09(-0.16%)
Dec 07, 2018 2015 2026 1976 1983 0 -34.62(-1.72%)
Dec 06, 2018 1990 2023 1970 2017 0 -10.87(-0.54%)
Dec 04, 2018 2081 2084 2025 2028 0 -70.18(-3.34%)
Dec 03, 2018 2101 2109 2089 2098 0 +34.37(+1.67%)
Nov 30, 2018 2059 2075 2049 2064 0 +30.16(+1.48%)
Nov 29, 2018 2037 2047 2024 2034 0 -24.52(-1.19%)
Nov 28, 2018 2023 2059 2005 2058 0 +42.90(+2.13%)
Nov 27, 2018 2005 2026 1994 2015 0 +6.92(+0.34%)
Nov 26, 2018 1995 2014 1990 2008 0 +33.73(+1.71%)
Nov 23, 2018 1986 2001 1969 1975 0 -8.90(-0.45%)
Nov 21, 2018 1984 1984 1984 1984 0 +37.44(+1.92%)
Nov 20, 2018 1948 1969 1940 1946 0 -51.00(-2.55%)
Nov 19, 2018 2029 2035 1989 1997 0 -6.56(-0.33%)
Nov 16, 2018 1986 2013 1971 2004 0 -20.41(-1.01%)
Nov 15, 2018 1994 2030 1983 2024 0 +11.80(+0.59%)
Nov 14, 2018 2026 2031 1999 2012 0 +0.14(+0.01%)
Nov 13, 2018 2022 2039 2007 2012 0 -6.60(-0.33%)
Nov 12, 2018 2059 2060 2016 2019 0 -74.83(-3.57%)
Nov 09, 2018 2099 2107 2079 2094 0 -11.43(-0.54%)
Nov 08, 2018 2126 2131 2094 2105 0 -42.73(-1.99%)
Nov 07, 2018 2117 2153 2109 2148 0 +59.61(+2.85%)
Nov 06, 2018 2085 2097 2074 2088 0 +2.31(+0.11%)
Nov 05, 2018 2095 2098 2074 2086 0 -1.77(-0.08%)
Nov 02, 2018 2115 2126 2072 2088 0 -51.24(-2.40%)
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.