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 (%)
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%)
Jan 01, 2009 926.00 952.43 925.13 946.46 0 +0.00(+0.00%)
Dec 31, 2008 926.00 952.43 925.13 946.46 0 +9.17(+0.98%)
Dec 30, 2008 920.80 938.31 914.88 937.29 0 +17.57(+1.91%)
Dec 29, 2008 925.92 928.09 906.43 919.73 0 +17.84(+1.98%)
Dec 26, 2008 881.00 904.37 880.05 901.89 0 +23.47(+2.67%)
Dec 25, 2008 873.44 883.78 869.42 878.41 0 +0.00(+0.00%)
Dec 24, 2008 873.44 883.78 869.42 878.41 0 +7.95(+0.91%)
Dec 23, 2008 887.04 894.03 863.84 870.47 0 -10.18(-1.16%)
Dec 22, 2008 889.24 897.94 866.51 880.65 0 -2.95(-0.33%)
Dec 19, 2008 901.38 908.92 874.63 883.60 0 -1.41(-0.16%)
Dec 18, 2008 910.41 916.75 874.51 885.01 0 -29.40(-3.21%)
Dec 17, 2008 900.50 924.58 896.14 914.41 0 -7.72(-0.84%)
Dec 16, 2008 877.99 925.33 871.23 922.13 0 +38.13(+4.31%)
Dec 15, 2008 881.07 893.58 868.16 884.00 0 -10.40(-1.16%)
Dec 12, 2008 869.02 899.96 861.87 894.39 0 +6.67(+0.75%)
Dec 11, 2008 897.67 913.41 879.14 887.73 0 +7.03(+0.80%)
Dec 10, 2008 871.82 885.70 862.29 880.69 0 +7.49(+0.86%)
Dec 09, 2008 869.93 894.39 862.92 873.20 0 +3.91(+0.45%)
Dec 08, 2008 849.50 878.37 843.50 869.30 0 +42.39(+5.13%)
Dec 05, 2008 796.30 830.14 784.55 826.90 0 +19.54(+2.42%)
Dec 04, 2008 817.59 835.43 795.50 807.36 0 -51.69(-6.02%)
Dec 03, 2008 835.35 861.89 814.97 859.06 0 +12.85(+1.52%)
Dec 02, 2008 825.37 849.37 816.20 846.21 0 +46.18(+5.77%)
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.