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 (%)
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%)
Jan 04, 2010 1260 1288 1266 1282 0 +42.11(+3.40%)
Dec 31, 2009 1240 1240 1240 0 -12.16(-0.97%)
Dec 30, 2009 1241 1254 1238 1252 0 -8.26(-0.66%)
Dec 29, 2009 1270 1273 1255 1260 0 +3.03(+0.24%)
Dec 28, 2009 1260 1267 1252 1257 0 +1.14(+0.09%)
Dec 24, 2009 1255 1261 1250 1256 0 +7.15(+0.57%)
Dec 23, 2009 1251 1254 1241 1249 0 +7.25(+0.58%)
Dec 22, 2009 1243 1250 1233 1242 0 +14.77(+1.20%)
Dec 21, 2009 1231 1243 1222 1227 0 +4.93(+0.40%)
Dec 18, 2009 1222 1228 1207 1222 0 +1.60(+0.13%)
Dec 17, 2009 1231 1235 1214 1220 0 -20.84(-1.68%)
Dec 16, 2009 1247 1255 1234 1241 0 +1.59(+0.13%)
Dec 15, 2009 1237 1245 1235 1240 0 -13.95(-1.11%)
Dec 14, 2009 1253 1256 1248 1254 0 +11.96(+0.96%)
Dec 11, 2009 1243 1249 1234 1242 0 +24.54(+2.02%)
Dec 10, 2009 1223 1228 1214 1217 0 -2.10(-0.17%)
Dec 09, 2009 1216 1224 1204 1219 0 -1.85(-0.15%)
Dec 08, 2009 1221 1227 1213 1221 0 +4.17(+0.34%)
Dec 07, 2009 1220 1229 1211 1217 0 -11.61(-0.95%)
Dec 04, 2009 1229 1242 1219 1229 0 +23.02(+1.91%)
Dec 03, 2009 1211 1226 1202 1206 0 +26.63(+2.26%)
Dec 02, 2009 1176 1185 1168 1179 0 -3.70(-0.31%)
Dec 01, 2009 1165 1189 1162 1183 0 +41.75(+3.66%)
Nov 30, 2009 1132 1152 1130 1141 0 +7.33(+0.65%)
Nov 27, 2009 1123 1150 1115 1134 0 -32.88(-2.82%)
Nov 25, 2009 1166 1166 1166 0 +26.94(+2.36%)
Nov 24, 2009 1146 1151 1134 1139 0 -18.21(-1.57%)
Nov 23, 2009 1161 1167 1152 1158 0 +19.38(+1.70%)
Nov 20, 2009 1137 1155 1129 1138 0 +0.02(+0.00%)
Nov 19, 2009 1157 1159 1126 1138 0 -37.68(-3.20%)
Nov 18, 2009 1183 1185 1167 1176 0 -11.75(-0.99%)
Nov 17, 2009 1190 1195 1178 1188 0 -11.65(-0.97%)
Nov 16, 2009 1187 1216 1185 1199 0 +14.98(+1.26%)
Nov 13, 2009 1176 1191 1171 1184 0 +4.90(+0.42%)
Nov 12, 2009 1194 1202 1173 1179 0 -21.09(-1.76%)
Nov 11, 2009 1205 1214 1195 1201 0 +4.60(+0.38%)
Nov 10, 2009 1189 1202 1182 1196 0 -13.23(-1.09%)
Nov 09, 2009 1200 1210 1196 1209 0 +19.86(+1.67%)
Nov 06, 2009 1179 1196 1175 1189 0 +9.89(+0.84%)
Nov 05, 2009 1174 1182 1166 1179 0 +7.68(+0.66%)
Nov 04, 2009 1176 1187 1168 1172 0 -3.97(-0.34%)
Nov 03, 2009 1157 1177 1153 1176 0 +3.08(+0.26%)
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.