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, 2010 1438 1447 1430 1434 0 -13.26(-0.92%)
Mar 30, 2010 1445 1453 1439 1447 0 +3.01(+0.21%)
Mar 29, 2010 1438 1448 1431 1444 0 +0.01(+0.00%)
Mar 26, 2010 1437 1454 1435 1444 0 +14.75(+1.03%)
Mar 25, 2010 1440 1454 1427 1429 0 -14.10(-0.98%)
Mar 24, 2010 1435 1452 1431 1443 0 -34.22(-2.32%)
Mar 23, 2010 1459 1480 1458 1478 0 +32.98(+2.28%)
Mar 22, 2010 1417 1448 1420 1445 0 +10.57(+0.74%)
Mar 19, 2010 1434 1448 1425 1434 0 -0.80(-0.06%)
Mar 18, 2010 1428 1438 1422 1435 0 +3.91(+0.27%)
Mar 17, 2010 1423 1438 1422 1431 0 +15.58(+1.10%)
Mar 16, 2010 1407 1418 1403 1415 0 +5.11(+0.36%)
Mar 15, 2010 1405 1414 1404 1410 0 -11.27(-0.79%)
Mar 12, 2010 1424 1429 1414 1422 0 -0.15(-0.01%)
Mar 11, 2010 1414 1424 1406 1422 0 +6.88(+0.49%)
Mar 10, 2010 1408 1424 1400 1415 0 +17.71(+1.27%)
Mar 09, 2010 1387 1405 1384 1397 0 +16.53(+1.20%)
Mar 08, 2010 1383 1389 1376 1381 0 +7.89(+0.57%)
Mar 05, 2010 1353 1374 1350 1373 0 +43.57(+3.28%)
Mar 04, 2010 1332 1342 1317 1329 0 -12.15(-0.91%)
Mar 03, 2010 1335 1352 1334 1341 0 +4.65(+0.35%)
Mar 02, 2010 1331 1348 1329 1337 0 +2.98(+0.22%)
Mar 01, 2010 1315 1336 1318 1334 0 +31.51(+2.42%)
Feb 26, 2010 1293 1308 1287 1302 0 +0.34(+0.03%)
Feb 25, 2010 1288 1303 1278 1302 0 -16.79(-1.27%)
Feb 24, 2010 1312 1327 1306 1319 0 +1.45(+0.11%)
Feb 23, 2010 1323 1336 1312 1317 0 -17.75(-1.33%)
Feb 22, 2010 1339 1350 1331 1335 0 +10.94(+0.83%)
Feb 19, 2010 1315 1331 1309 1324 0 -14.97(-1.12%)
Feb 18, 2010 1326 1349 1326 1339 0 +7.30(+0.55%)
Feb 17, 2010 1325 1341 1325 1332 0 +10.46(+0.79%)
Feb 16, 2010 1301 1325 1299 1321 0 +5.68(+0.43%)
Feb 12, 2010 1315 1315 1315 0 -10.58(-0.80%)
Feb 11, 2010 1306 1327 1302 1326 0 +14.21(+1.08%)
Feb 10, 2010 1311 1323 1299 1312 0 -8.79(-0.67%)
Feb 09, 2010 1301 1329 1296 1321 0 +31.40(+2.44%)
Feb 08, 2010 1301 1312 1283 1289 0 -47.67(-3.57%)
Feb 05, 2010 1333 1355 1307 1337 0 -11.58(-0.86%)
Feb 04, 2010 1357 1387 1331 1348 0 -52.16(-3.72%)
Feb 03, 2010 1389 1406 1383 1401 0 -9.86(-0.70%)
Feb 02, 2010 1388 1415 1386 1410 0 +33.17(+2.41%)
Feb 01, 2010 1370 1381 1367 1377 0 +32.01(+2.38%)
Jan 29, 2010 1359 1372 1342 1345 0 -21.62(-1.58%)
Jan 28, 2010 1393 1397 1347 1367 0 -6.83(-0.50%)
Jan 27, 2010 1370 1383 1355 1374 0 -3.52(-0.26%)
Jan 26, 2010 1370 1390 1362 1377 0 -28.79(-2.05%)
Jan 25, 2010 1406 1417 1394 1406 0 +50.95(+3.76%)
Jan 22, 2010 1373 1387 1353 1355 0 -15.10(-1.10%)
Jan 21, 2010 1384 1394 1360 1370 0 +21.39(+1.59%)
Jan 20, 2010 1353 1361 1337 1349 0 -40.27(-2.90%)
Jan 19, 2010 1372 1392 1369 1389 0 +0.51(+0.04%)
Jan 15, 2010 1389 1389 1389 0 -16.76(-1.19%)
Jan 14, 2010 1394 1414 1388 1405 0 +39.55(+2.90%)
Jan 13, 2010 1354 1369 1345 1366 0 +41.72(+3.15%)
Jan 12, 2010 1326 1339 1316 1324 0 +22.10(+1.70%)
Jan 11, 2010 1308 1310 1294 1302 0 +8.64(+0.67%)
Jan 08, 2010 1275 1296 1269 1293 0 +23.02(+1.81%)
Jan 07, 2010 1265 1274 1258 1270 0 -3.46(-0.27%)
Jan 06, 2010 1275 1279 1265 1274 0 -9.82(-0.77%)
Jan 05, 2010 1279 1288 1269 1284 0 +1.58(+0.12%)
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.