Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Wholesale Sector (CIX: MSECTOR753 )

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 797.58 820.08 788.85 802.07 0 -2.31(-0.29%)
Feb 26, 2009 829.12 837.07 799.82 804.38 0 -13.83(-1.69%)
Feb 25, 2009 826.76 840.39 800.81 818.22 0 -8.70(-1.05%)
Feb 24, 2009 792.33 834.92 775.40 826.92 0 +32.13(+4.04%)
Feb 23, 2009 843.14 848.65 784.96 794.79 0 -46.81(-5.56%)
Feb 20, 2009 847.49 862.17 820.50 841.60 0 -18.13(-2.11%)
Feb 19, 2009 891.12 904.94 857.06 859.73 0 -27.86(-3.14%)
Feb 18, 2009 906.49 912.22 873.62 887.59 0 -13.16(-1.46%)
Feb 17, 2009 913.21 928.47 889.31 900.75 0 -35.31(-3.77%)
Feb 16, 2009 937.20 961.44 924.49 936.06 0 +0.00(+0.00%)
Feb 13, 2009 937.20 961.44 924.49 936.06 0 +5.04(+0.54%)
Feb 12, 2009 906.41 934.70 893.62 931.02 0 +20.80(+2.29%)
Feb 11, 2009 919.55 931.88 891.25 910.22 0 -9.31(-1.01%)
Feb 10, 2009 955.41 974.47 912.60 919.53 0 -49.29(-5.09%)
Feb 09, 2009 965.19 978.63 946.15 968.82 0 -0.70(-0.07%)
Feb 06, 2009 940.57 977.41 934.68 969.51 0 +33.60(+3.59%)
Feb 05, 2009 915.01 951.48 881.58 935.92 0 +13.39(+1.45%)
Feb 04, 2009 922.30 948.89 910.37 922.53 0 -1.00(-0.11%)
Feb 03, 2009 907.91 933.09 886.83 923.53 0 +17.63(+1.95%)
Feb 02, 2009 899.74 919.68 868.52 905.90 0 -16.30(-1.77%)
Jan 30, 2009 946.27 952.52 911.36 922.20 0 -13.91(-1.49%)
Jan 29, 2009 938.96 956.98 923.74 936.12 0 -11.21(-1.18%)
Jan 28, 2009 936.48 959.60 929.22 947.33 0 +23.65(+2.56%)
Jan 27, 2009 909.99 938.56 897.55 923.67 0 +15.76(+1.74%)
Jan 26, 2009 893.90 934.20 882.36 907.91 0 +12.89(+1.44%)
Jan 23, 2009 865.58 910.41 854.78 895.02 0 +15.76(+1.79%)
Jan 22, 2009 874.00 894.35 857.00 879.26 0 -17.97(-2.00%)
Jan 21, 2009 873.79 903.50 853.05 897.23 0 +35.61(+4.13%)
Jan 20, 2009 909.73 916.97 859.05 861.62 0 -48.05(-5.28%)
Jan 19, 2009 914.06 924.65 881.00 909.67 0 +0.00(+0.00%)
Jan 16, 2009 914.06 924.65 881.00 909.67 0 +7.21(+0.80%)
Jan 15, 2009 891.58 914.59 868.81 902.46 0 +11.15(+1.25%)
Jan 14, 2009 906.61 917.63 884.18 891.31 0 -27.55(-3.00%)
Jan 13, 2009 914.81 933.63 898.71 918.86 0 -0.88(-0.10%)
Jan 12, 2009 931.55 943.90 906.93 919.74 0 -8.42(-0.91%)
Jan 09, 2009 945.60 949.98 910.86 928.16 0 -15.58(-1.65%)
Jan 08, 2009 935.82 960.69 913.27 943.75 0 +3.15(+0.33%)
Jan 07, 2009 955.89 961.77 928.64 940.60 0 -27.95(-2.89%)
Jan 06, 2009 956.09 983.03 946.37 968.54 0 +19.48(+2.05%)
Jan 05, 2009 958.93 972.99 929.95 949.07 0 -16.08(-1.67%)
Jan 02, 2009 925.24 977.75 908.56 965.15 0 +55.86(+6.14%)
Jan 01, 2009 902.85 926.08 886.47 909.29 0 +0.00(+0.00%)
Dec 31, 2008 902.85 926.08 886.47 909.29 0 +9.56(+1.06%)
Dec 30, 2008 877.81 904.95 869.04 899.73 0 +28.40(+3.26%)
Dec 29, 2008 883.02 891.55 859.77 871.33 0 -17.94(-2.02%)
Dec 26, 2008 879.37 894.11 874.02 889.27 0 +12.45(+1.42%)
Dec 25, 2008 874.65 888.21 857.15 876.81 0 +0.00(+0.00%)
Dec 24, 2008 874.65 888.21 857.15 876.81 0 -0.48(-0.05%)
Dec 23, 2008 878.63 895.12 865.99 877.29 0 +1.85(+0.21%)
Dec 22, 2008 896.61 901.34 856.29 875.44 0 -24.86(-2.76%)
Dec 19, 2008 905.46 920.88 886.43 900.29 0 +3.12(+0.35%)
Dec 18, 2008 911.11 919.61 878.78 897.17 0 -16.48(-1.80%)
Dec 17, 2008 899.39 925.69 883.73 913.65 0 +2.57(+0.28%)
Dec 16, 2008 870.75 918.01 860.58 911.08 0 +49.38(+5.73%)
Dec 15, 2008 865.55 882.26 834.16 861.70 0 +8.98(+1.05%)
Dec 12, 2008 784.64 866.48 769.52 852.72 0 +44.79(+5.54%)
Dec 11, 2008 837.66 848.90 799.40 807.93 0 -34.29(-4.07%)
Dec 10, 2008 842.56 857.83 826.20 842.22 0 +4.18(+0.50%)
Dec 09, 2008 842.88 871.85 827.08 838.05 0 -10.70(-1.26%)
Dec 08, 2008 843.13 868.31 826.45 848.75 0 +23.20(+2.81%)
Dec 05, 2008 794.40 832.39 767.75 825.55 0 +20.40(+2.53%)
Dec 04, 2008 806.97 839.78 787.83 805.15 0 -10.96(-1.34%)
Dec 03, 2008 788.35 827.96 761.56 816.11 0 +29.43(+3.74%)
Dec 02, 2008 767.52 797.87 746.93 786.68 0 +29.41(+3.88%)
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.