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 (%)
Dec 31, 2014 1356 1356 1356 1356 0 -6.62(-0.49%)
Dec 30, 2014 1372 1374 1359 1363 0 -25.76(-1.86%)
Dec 29, 2014 1390 1399 1380 1389 0 -1.72(-0.12%)
Dec 26, 2014 1388 1400 1384 1390 0 +5.21(+0.38%)
Dec 24, 2014 1385 1385 1385 1385 0 +6.91(+0.50%)
Dec 23, 2014 1376 1385 1372 1378 0 +6.83(+0.50%)
Dec 22, 2014 1371 1381 1365 1371 0 +1.01(+0.07%)
Dec 19, 2014 1374 1382 1362 1370 0 -18.20(-1.31%)
Dec 18, 2014 1374 1397 1369 1389 0 +43.28(+3.22%)
Dec 17, 2014 1336 1355 1328 1345 0 +7.31(+0.55%)
Dec 16, 2014 1338 1352 1338 1338 0 +5.41(+0.41%)
Dec 15, 2014 1353 1364 1329 1333 0 -26.19(-1.93%)
Dec 12, 2014 1372 1379 1356 1359 0 -21.33(-1.55%)
Dec 11, 2014 1384 1398 1378 1380 0 -0.07(-0.01%)
Dec 10, 2014 1403 1405 1376 1380 0 -14.45(-1.04%)
Dec 09, 2014 1383 1405 1374 1395 0 -10.35(-0.74%)
Dec 08, 2014 1423 1428 1402 1405 0 -40.77(-2.82%)
Dec 05, 2014 1454 1457 1444 1446 0 +1.73(+0.12%)
Dec 04, 2014 1435 1451 1430 1444 0 -6.87(-0.47%)
Dec 03, 2014 1444 1455 1438 1451 0 +7.46(+0.52%)
Dec 02, 2014 1448 1456 1437 1443 0 -2.51(-0.17%)
Dec 01, 2014 1448 1461 1438 1446 0 +8.32(+0.58%)
Nov 28, 2014 1434 1445 1430 1438 0 +15.87(+1.12%)
Nov 26, 2014 1422 1422 1422 1422 0 +0.86(+0.06%)
Nov 25, 2014 1421 1431 1414 1421 0 +6.72(+0.48%)
Nov 24, 2014 1407 1420 1401 1414 0 +15.90(+1.14%)
Nov 21, 2014 1401 1407 1388 1398 0 +22.46(+1.63%)
Nov 20, 2014 1368 1381 1364 1376 0 -16.05(-1.15%)
Nov 19, 2014 1395 1398 1385 1392 0 -7.41(-0.53%)
Nov 18, 2014 1387 1402 1385 1399 0 +35.00(+2.57%)
Nov 17, 2014 1363 1371 1364 1364 0 -9.28(-0.68%)
Nov 14, 2014 1366 1376 1361 1374 0 +7.64(+0.56%)
Nov 13, 2014 1368 1375 1359 1366 0 +0.66(+0.05%)
Nov 12, 2014 1352 1374 1350 1365 0 -4.48(-0.33%)
Nov 11, 2014 1362 1374 1358 1370 0 +6.61(+0.48%)
Nov 10, 2014 1359 1368 1354 1363 0 +27.89(+2.09%)
Nov 07, 2014 1333 1342 1326 1335 0 -2.07(-0.15%)
Nov 06, 2014 1330 1344 1324 1337 0 -0.52(-0.04%)
Nov 05, 2014 1342 1348 1334 1338 0 -4.68(-0.35%)
Nov 04, 2014 1345 1351 1332 1342 0 -0.50(-0.04%)
Nov 03, 2014 1333 1354 1329 1343 0 +2.41(+0.18%)
Oct 31, 2014 1326 1348 1317 1341 0 +42.07(+3.24%)
Oct 30, 2014 1287 1309 1278 1298 0 +38.93(+3.09%)
Oct 28, 2014 1247 1261 1244 1260 0 +17.54(+1.41%)
Oct 27, 2014 1234 1244 1237 1242 0 -2.81(-0.23%)
Oct 24, 2014 1242 1246 1234 1245 0 +2.92(+0.24%)
Oct 23, 2014 1238 1251 1235 1242 0 -2.47(-0.20%)
Oct 21, 2014 1228 1246 1227 1244 0 +9.19(+0.74%)
Oct 20, 2014 1220 1236 1219 1235 0 +4.29(+0.35%)
Oct 17, 2014 1235 1243 1214 1231 0 +16.62(+1.37%)
Oct 16, 2014 1193 1224 1189 1214 0 -12.90(-1.05%)
Oct 15, 2014 1224 1234 1203 1227 0 -6.60(-0.53%)
Oct 14, 2014 1233 1244 1225 1234 0 +0.82(+0.07%)
Oct 13, 2014 1251 1260 1231 1233 0 -19.92(-1.59%)
Oct 10, 2014 1270 1275 1251 1253 0 -21.30(-1.67%)
Oct 09, 2014 1300 1304 1273 1274 0 -43.97(-3.34%)
Oct 08, 2014 1298 1319 1289 1318 0 +23.37(+1.80%)
Oct 07, 2014 1308 1310 1294 1295 0 -23.56(-1.79%)
Oct 06, 2014 1315 1325 1307 1318 0 +7.10(+0.54%)
Oct 03, 2014 1308 1320 1301 1311 0 +10.27(+0.79%)
Oct 02, 2014 1308 1316 1288 1301 0 -20.89(-1.58%)
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.