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 (%)
Jun 30, 2010 1152 1173 1147 1151 0 -1.46(-0.13%)
Jun 29, 2010 1165 1174 1148 1153 0 -43.68(-3.65%)
Jun 25, 2010 1191 1202 1177 1196 0 +0.29(+0.02%)
Jun 24, 2010 1197 1210 1188 1196 0 -18.81(-1.55%)
Jun 23, 2010 1212 1223 1199 1215 0 +2.33(+0.19%)
Jun 22, 2010 1228 1238 1210 1213 0 -31.87(-2.56%)
Jun 21, 2010 1252 1263 1239 1244 0 +12.74(+1.03%)
Jun 18, 2010 1227 1244 1224 1232 0 -7.29(-0.59%)
Jun 17, 2010 1240 1249 1226 1239 0 -7.27(-0.58%)
Jun 16, 2010 1244 1256 1232 1246 0 -18.29(-1.45%)
Jun 15, 2010 1242 1265 1241 1265 0 +37.90(+3.09%)
Jun 14, 2010 1228 1244 1223 1227 0 +16.68(+1.38%)
Jun 11, 2010 1187 1214 1187 1210 0 +24.38(+2.06%)
Jun 10, 2010 1169 1191 1170 1186 0 +28.98(+2.51%)
Jun 09, 2010 1161 1179 1151 1157 0 -8.56(-0.73%)
Jun 08, 2010 1148 1167 1142 1165 0 +14.83(+1.29%)
Jun 07, 2010 1171 1184 1150 1150 0 -31.07(-2.63%)
Jun 04, 2010 1176 1202 1174 1181 0 -38.81(-3.18%)
Jun 03, 2010 1217 1231 1206 1220 0 +9.11(+0.75%)
Jun 02, 2010 1183 1211 1178 1211 0 +13.46(+1.12%)
Jun 01, 2010 1198 1227 1195 1198 0 -16.92(-1.39%)
May 28, 2010 1215 1215 1215 0 -32.44(-2.60%)
May 27, 2010 1210 1248 1213 1247 0 +61.45(+5.18%)
May 26, 2010 1192 1217 1181 1186 0 -16.50(-1.37%)
May 25, 2010 1163 1206 1159 1202 0 -5.73(-0.47%)
May 24, 2010 1223 1235 1205 1208 0 -35.37(-2.85%)
May 21, 2010 1210 1244 1203 1243 0 +44.01(+3.67%)
May 20, 2010 1191 1222 1192 1199 0 -56.95(-4.53%)
May 19, 2010 1246 1265 1236 1256 0 +17.59(+1.42%)
May 18, 2010 1261 1275 1235 1239 0 -21.51(-1.71%)
May 17, 2010 1249 1267 1229 1260 0 +2.32(+0.18%)
May 14, 2010 1253 1282 1243 1258 0 -21.00(-1.64%)
May 13, 2010 1306 1319 1276 1279 0 -41.92(-3.17%)
May 12, 2010 1304 1331 1306 1321 0 +8.23(+0.63%)
May 11, 2010 1328 1335 1309 1312 0 -21.52(-1.61%)
May 10, 2010 1329 1338 1324 1334 0 +63.88(+5.03%)
May 07, 2010 1291 1304 1244 1270 0 -24.35(-1.88%)
May 06, 2010 1310 1334 1223 1294 0 -12.48(-0.95%)
May 05, 2010 1310 1324 1302 1307 0 -21.66(-1.63%)
May 04, 2010 1349 1355 1317 1329 0 -52.43(-3.80%)
May 03, 2010 1362 1385 1366 1381 0 +13.74(+1.00%)
Apr 30, 2010 1384 1392 1364 1367 0 -34.53(-2.46%)
Apr 29, 2010 1398 1408 1385 1402 0 +15.74(+1.14%)
Apr 28, 2010 1394 1402 1376 1386 0 -13.58(-0.97%)
Apr 27, 2010 1422 1441 1397 1400 0 -28.66(-2.01%)
Apr 26, 2010 1415 1435 1417 1428 0 +14.52(+1.03%)
Apr 23, 2010 1395 1415 1395 1414 0 +1.58(+0.11%)
Apr 22, 2010 1390 1414 1388 1412 0 -9.34(-0.66%)
Apr 21, 2010 1410 1428 1409 1421 0 +3.25(+0.23%)
Apr 20, 2010 1416 1427 1409 1418 0 +6.73(+0.48%)
Apr 19, 2010 1394 1417 1395 1412 0 +15.94(+1.14%)
Apr 16, 2010 1414 1424 1384 1396 0 -36.79(-2.57%)
Apr 15, 2010 1420 1442 1423 1432 0 -10.33(-0.72%)
Apr 14, 2010 1425 1444 1421 1443 0 +17.58(+1.23%)
Apr 13, 2010 1426 1436 1419 1425 0 -0.51(-0.04%)
Apr 12, 2010 1423 1436 1422 1426 0 -2.39(-0.17%)
Apr 09, 2010 1416 1432 1415 1428 0 +10.87(+0.77%)
Apr 08, 2010 1402 1420 1395 1417 0 -3.48(-0.24%)
Apr 07, 2010 1431 1434 1413 1421 0 -20.09(-1.39%)
Apr 06, 2010 1426 1444 1424 1441 0 -18.69(-1.28%)
Apr 05, 2010 1447 1467 1448 1459 0 +13.04(+0.90%)
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.