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 (%)
Nov 30, 2012 646.08 651.92 644.16 648.84 0 -0.46(-0.07%)
Nov 29, 2012 649.78 654.16 643.51 649.30 0 +1.24(+0.19%)
Nov 28, 2012 640.72 650.16 638.60 648.06 0 +3.89(+0.60%)
Nov 27, 2012 646.55 649.80 642.23 644.18 0 -2.66(-0.41%)
Nov 26, 2012 645.30 648.62 642.25 646.84 0 -3.74(-0.57%)
Nov 24, 2012 645.88 654.39 645.13 650.58 0 +0.00(+0.00%)
Nov 23, 2012 645.88 654.39 645.13 650.58 0 +5.18(+0.80%)
Nov 21, 2012 645.40 645.40 645.40 0 +1.96(+0.31%)
Nov 20, 2012 641.98 649.35 634.20 643.43 0 -6.88(-1.06%)
Nov 19, 2012 648.33 652.94 645.95 650.31 0 +8.18(+1.27%)
Nov 16, 2012 642.25 646.18 634.76 642.13 0 +8.24(+1.30%)
Nov 15, 2012 634.13 640.96 628.41 633.89 0 +6.24(+0.99%)
Nov 14, 2012 643.03 645.70 625.49 627.65 0 -23.43(-3.60%)
Nov 13, 2012 649.66 656.03 647.36 651.08 0 +1.41(+0.22%)
Nov 12, 2012 652.91 654.86 646.70 649.67 0 -4.75(-0.73%)
Nov 09, 2012 654.90 660.93 651.51 654.42 0 +1.63(+0.25%)
Nov 08, 2012 657.76 661.88 650.45 652.78 0 -6.40(-0.97%)
Nov 07, 2012 663.19 666.60 653.91 659.18 0 -6.61(-0.99%)
Nov 06, 2012 663.37 669.33 661.61 665.79 0 +2.46(+0.37%)
Nov 05, 2012 666.16 671.35 656.76 663.33 0 -10.14(-1.51%)
Nov 02, 2012 685.74 688.62 672.72 673.47 0 -13.27(-1.93%)
Nov 01, 2012 676.48 690.84 674.96 686.74 0 +0.57(+0.08%)
Oct 31, 2012 701.53 706.03 680.79 686.17 0 -14.92(-2.13%)
Oct 26, 2012 701.09 701.09 701.09 0 -10.65(-1.50%)
Oct 25, 2012 717.65 719.27 709.78 711.74 0 -6.06(-0.84%)
Oct 24, 2012 723.42 725.57 715.23 717.80 0 -5.62(-0.78%)
Oct 23, 2012 724.85 727.81 717.40 723.42 0 +8.04(+1.12%)
Oct 19, 2012 723.86 724.91 711.99 715.38 0 -12.69(-1.74%)
Oct 18, 2012 728.07 733.08 725.29 728.07 0 +2.25(+0.31%)
Oct 17, 2012 721.61 729.30 719.55 725.82 0 +9.27(+1.29%)
Oct 16, 2012 707.26 717.77 706.50 716.55 0 +16.06(+2.29%)
Oct 15, 2012 698.26 701.75 694.19 700.49 0 +9.83(+1.42%)
Oct 12, 2012 695.87 700.28 687.77 690.66 0 -0.26(-0.04%)
Oct 11, 2012 693.67 697.83 690.42 690.91 0 +7.32(+1.07%)
Oct 10, 2012 687.46 690.40 681.54 683.60 0 -8.66(-1.25%)
Oct 09, 2012 700.24 702.47 690.60 692.26 0 -21.28(-2.98%)
Oct 08, 2012 713.70 716.49 710.67 713.54 0 -1.72(-0.24%)
Oct 06, 2012 718.26 725.70 713.62 715.26 0 +0.00(+0.00%)
Oct 05, 2012 717.49 725.70 713.62 715.26 0 +7.27(+1.03%)
Oct 04, 2012 705.39 709.62 703.96 707.99 0 +4.34(+0.62%)
Oct 03, 2012 703.75 707.10 700.38 703.65 0 -1.26(-0.18%)
Oct 02, 2012 710.77 712.88 701.86 704.91 0 -3.70(-0.52%)
Oct 01, 2012 710.18 717.28 706.72 708.61 0 +4.18(+0.59%)
Sep 28, 2012 712.14 713.31 699.56 704.43 0 -22.16(-3.05%)
Sep 27, 2012 721.77 729.65 717.80 726.60 0 +13.94(+1.96%)
Sep 26, 2012 716.68 717.16 706.48 712.65 0 -11.00(-1.52%)
Sep 25, 2012 731.41 738.15 721.39 723.65 0 -5.15(-0.71%)
Sep 24, 2012 724.52 730.80 722.63 728.81 0 -13.53(-1.82%)
Sep 21, 2012 748.62 750.59 740.43 742.33 0 -8.21(-1.09%)
Sep 20, 2012 748.60 753.59 742.58 750.55 0 -11.36(-1.49%)
Sep 19, 2012 760.95 765.89 756.97 761.91 0 +4.24(+0.56%)
Sep 18, 2012 757.62 762.80 752.77 757.67 0 -2.79(-0.37%)
Sep 17, 2012 764.66 772.77 756.61 760.46 0 -3.88(-0.51%)
Sep 14, 2012 756.18 776.18 754.75 764.33 0 +12.13(+1.61%)
Sep 13, 2012 735.14 754.94 731.64 752.20 0 +21.00(+2.87%)
Sep 12, 2012 731.04 733.98 726.89 731.20 0 +3.54(+0.49%)
Sep 11, 2012 722.98 731.18 722.01 727.66 0 +6.26(+0.87%)
Sep 10, 2012 726.43 729.79 720.26 721.40 0 -12.68(-1.73%)
Sep 07, 2012 728.38 735.88 726.95 734.08 0 +19.71(+2.76%)
Sep 06, 2012 698.77 717.12 698.13 714.38 0 +22.41(+3.24%)
Sep 05, 2012 692.76 695.43 689.01 691.97 0 -5.88(-0.84%)
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.