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 (%)
Apr 30, 2013 1009 1016 1006 1013 0 +176.08(+21.04%)
Apr 29, 2013 613.18 840.34 834.27 836.90 0 -3.01(-0.36%)
Apr 26, 2013 840.55 850.57 836.16 839.92 0 -10.01(-1.18%)
Apr 25, 2013 847.85 858.51 844.11 849.93 0 +12.48(+1.49%)
Apr 24, 2013 834.24 840.25 832.68 837.45 0 +3.53(+0.42%)
Apr 23, 2013 828.36 838.51 824.60 833.91 0 +6.04(+0.73%)
Apr 22, 2013 828.93 832.96 819.51 827.87 0 -18.66(-2.20%)
Apr 19, 2013 845.56 853.36 839.30 846.54 0 +9.57(+1.14%)
Apr 18, 2013 845.06 847.04 832.39 836.97 0 -5.65(-0.67%)
Apr 17, 2013 852.48 854.90 836.16 842.62 0 -25.53(-2.94%)
Apr 16, 2013 866.51 870.07 860.01 868.14 0 +12.84(+1.50%)
Apr 15, 2013 868.18 870.88 852.17 855.31 0 -13.09(-1.51%)
Apr 12, 2013 865.85 872.39 860.43 868.39 0 -15.88(-1.80%)
Apr 11, 2013 879.75 889.55 874.66 884.27 0 +15.67(+1.80%)
Apr 10, 2013 858.86 873.57 857.61 868.61 0 +19.46(+2.29%)
Apr 09, 2013 844.56 853.35 839.33 849.15 0 +4.39(+0.52%)
Apr 08, 2013 839.40 846.22 836.64 844.75 0 +8.12(+0.97%)
Apr 05, 2013 827.74 838.50 822.11 836.64 0 -17.41(-2.04%)
Apr 04, 2013 851.29 859.96 845.20 854.05 0 +16.77(+2.00%)
Apr 03, 2013 850.38 853.46 832.18 837.28 0 -17.38(-2.03%)
Apr 02, 2013 857.07 865.55 846.02 854.66 0 +7.38(+0.87%)
Apr 01, 2013 854.09 856.76 841.62 847.28 0 -31.10(-3.54%)
Mar 28, 2013 878.38 878.38 878.38 0 -7.53(-0.85%)
Mar 27, 2013 874.83 889.24 872.56 885.91 0 +6.55(+0.75%)
Mar 26, 2013 882.56 886.94 874.66 879.36 0 -6.49(-0.73%)
Mar 25, 2013 893.03 897.05 877.56 885.84 0 -5.10(-0.57%)
Mar 22, 2013 887.16 896.33 885.35 890.94 0 +8.14(+0.92%)
Mar 21, 2013 887.24 891.64 878.31 882.80 0 -17.96(-1.99%)
Mar 20, 2013 891.47 905.47 887.09 900.76 0 +19.87(+2.26%)
Mar 19, 2013 890.83 897.14 871.69 880.89 0 +6.71(+0.77%)
Mar 18, 2013 866.52 881.99 864.34 874.18 0 -4.53(-0.52%)
Mar 15, 2013 881.55 885.52 875.19 878.71 0 +17.51(+2.03%)
Mar 14, 2013 854.88 862.70 853.74 861.20 0 +8.44(+0.99%)
Mar 13, 2013 854.11 858.32 844.99 852.76 0 -1.61(-0.19%)
Mar 12, 2013 852.91 859.23 845.87 854.37 0 +2.30(+0.27%)
Mar 11, 2013 845.87 853.75 842.25 852.07 0 +0.78(+0.09%)
Mar 08, 2013 849.95 855.04 842.39 851.30 0 +4.85(+0.57%)
Mar 07, 2013 846.12 851.49 839.13 846.45 0 -7.03(-0.82%)
Mar 06, 2013 853.27 858.92 847.50 853.47 0 +9.12(+1.08%)
Mar 05, 2013 840.21 848.20 838.36 844.36 0 +14.46(+1.74%)
Mar 04, 2013 821.42 831.28 817.07 829.90 0 +2.51(+0.30%)
Mar 01, 2013 819.79 829.65 814.42 827.39 0 +7.47(+0.91%)
Feb 28, 2013 815.07 826.33 811.90 819.92 0 +4.12(+0.51%)
Feb 27, 2013 805.42 818.84 803.33 815.80 0 +12.25(+1.53%)
Feb 26, 2013 802.69 807.93 796.33 803.54 0 -14.34(-1.75%)
Feb 22, 2013 812.54 819.18 808.14 817.88 0 +11.33(+1.40%)
Feb 21, 2013 810.03 814.72 800.25 806.55 0 -17.48(-2.12%)
Feb 20, 2013 837.03 839.29 823.07 824.03 0 -6.15(-0.74%)
Feb 15, 2013 830.18 830.18 830.18 0 -7.10(-0.85%)
Feb 14, 2013 836.14 841.65 832.63 837.29 0 -10.10(-1.19%)
Feb 13, 2013 847.32 852.65 844.88 847.39 0 -8.91(-1.04%)
Feb 12, 2013 856.32 861.82 851.24 856.30 0 -13.96(-1.60%)
Feb 11, 2013 866.36 873.88 863.13 870.26 0 +3.48(+0.40%)
Feb 08, 2013 861.51 869.84 858.39 866.77 0 -11.52(-1.31%)
Feb 07, 2013 884.02 888.91 865.81 878.29 0 -11.50(-1.29%)
Feb 06, 2013 881.76 892.84 878.39 889.79 0 +12.09(+1.38%)
Feb 04, 2013 885.72 890.48 867.18 877.69 0 +19.04(+2.22%)
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.