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 (%)
Sep 30, 2011 818.45 822.12 803.65 805.21 0 -36.62(-4.35%)
Sep 29, 2011 846.96 851.98 830.14 841.83 0 +21.28(+2.59%)
Sep 28, 2011 839.17 843.56 819.90 820.55 0 +1.14(+0.14%)
Sep 27, 2011 826.37 839.73 815.47 819.41 0 +14.21(+1.76%)
Sep 26, 2011 797.86 806.59 785.10 805.20 0 +12.44(+1.57%)
Sep 23, 2011 776.50 796.45 775.40 792.76 0 +9.05(+1.16%)
Sep 22, 2011 789.62 795.73 772.11 783.71 0 -24.07(-2.98%)
Sep 21, 2011 825.48 832.93 807.13 807.78 0 -20.10(-2.43%)
Sep 20, 2011 833.84 839.66 824.80 827.88 0 -6.82(-0.82%)
Sep 19, 2011 830.77 839.67 821.63 834.70 0 -14.22(-1.68%)
Sep 16, 2011 850.53 856.42 840.70 848.92 0 +4.62(+0.55%)
Sep 15, 2011 843.30 847.33 836.25 844.30 0 +7.67(+0.92%)
Sep 14, 2011 828.18 844.38 816.78 836.62 0 +16.99(+2.07%)
Sep 13, 2011 809.45 823.20 805.03 819.64 0 +9.14(+1.13%)
Sep 12, 2011 803.10 813.43 792.30 810.50 0 -8.62(-1.05%)
Sep 09, 2011 825.29 832.81 815.54 819.12 0 -23.04(-2.74%)
Sep 08, 2011 845.30 855.22 838.04 842.17 0 -14.94(-1.74%)
Sep 07, 2011 845.95 860.23 844.13 857.10 0 +20.40(+2.44%)
Sep 06, 2011 834.80 840.54 823.01 836.70 0 -45.67(-5.18%)
Sep 02, 2011 882.37 882.37 882.37 0 -31.24(-3.42%)
Sep 01, 2011 922.61 930.41 910.39 913.62 0 -14.83(-1.60%)
Aug 31, 2011 929.11 937.99 920.07 928.45 0 +5.66(+0.61%)
Aug 30, 2011 914.36 926.96 909.36 922.79 0 +10.99(+1.20%)
Aug 29, 2011 903.34 912.53 900.56 911.80 0 +24.89(+2.81%)
Aug 26, 2011 870.81 892.31 864.69 886.91 0 +15.79(+1.81%)
Aug 25, 2011 886.16 891.11 866.29 871.12 0 -3.33(-0.38%)
Aug 24, 2011 869.14 879.88 862.96 874.45 0 -18.03(-2.02%)
Aug 23, 2011 874.99 892.88 870.22 892.48 0 +25.28(+2.92%)
Aug 22, 2011 883.16 884.29 865.63 867.20 0 +7.53(+0.88%)
Aug 19, 2011 861.85 882.42 856.57 859.67 0 -7.17(-0.83%)
Aug 18, 2011 884.81 886.39 860.18 866.84 0 -51.76(-5.63%)
Aug 17, 2011 926.53 933.43 914.18 918.59 0 -1.93(-0.21%)
Aug 16, 2011 921.61 931.61 913.56 920.52 0 -15.03(-1.61%)
Aug 15, 2011 924.05 936.67 921.94 935.55 0 +28.98(+3.20%)
Aug 12, 2011 907.55 915.50 895.98 906.57 0 -2.57(-0.28%)
Aug 11, 2011 875.67 918.07 870.69 909.14 0 +31.75(+3.62%)
Aug 10, 2011 898.83 904.11 874.99 877.39 0 -52.59(-5.65%)
Aug 09, 2011 917.64 934.14 883.70 929.98 0 +42.16(+4.75%)
Aug 08, 2011 919.04 932.55 885.26 887.83 0 -66.75(-6.99%)
Aug 05, 2011 965.75 974.52 932.30 954.58 0 -2.91(-0.30%)
Aug 04, 2011 1000 991.13 955.67 957.49 0 -72.01(-6.99%)
Aug 03, 2011 1029 1033 1010 1030 0 -4.49(-0.43%)
Aug 02, 2011 1046 1053 1032 1034 0 -15.60(-1.49%)
Aug 01, 2011 1068 1072 1042 1050 0 -12.18(-1.15%)
Jul 29, 2011 1057 1071 1054 1062 0 +2.67(+0.25%)
Jul 28, 2011 1056 1071 1051 1059 0 -6.89(-0.65%)
Jul 27, 2011 1085 1086 1064 1066 0 -25.67(-2.35%)
Jul 26, 2011 1093 1097 1087 1092 0 +2.44(+0.22%)
Jul 25, 2011 1091 1098 1086 1089 0 -13.09(-1.19%)
Jul 22, 2011 1104 1106 1099 1102 0 -5.84(-0.53%)
Jul 21, 2011 1099 1111 1093 1108 0 +14.31(+1.31%)
Jul 20, 2011 1088 1096 1084 1094 0 +7.80(+0.72%)
Jul 19, 2011 1084 1092 1078 1086 0 -7.18(-0.66%)
Jul 18, 2011 1103 1107 1086 1093 0 -15.91(-1.43%)
Jul 15, 2011 1107 1116 1100 1109 0 +15.42(+1.41%)
Jul 14, 2011 1105 1108 1088 1094 0 -11.23(-1.02%)
Jul 13, 2011 1098 1115 1097 1105 0 +18.36(+1.69%)
Jul 12, 2011 1092 1101 1084 1087 0 -15.41(-1.40%)
Jul 11, 2011 1109 1115 1097 1102 0 -23.26(-2.07%)
Jul 08, 2011 1122 1127 1118 1125 0 -7.53(-0.66%)
Jul 07, 2011 1129 1136 1126 1133 0 +7.95(+0.71%)
Jul 06, 2011 1123 1129 1118 1125 0 +9.06(+0.81%)
Jul 05, 2011 1118 1120 1110 1116 0 -3.80(-0.34%)
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.