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 (%)
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%)
Sep 04, 2012 700.69 702.40 692.20 697.85 0 -1.18(-0.17%)
Aug 31, 2012 699.03 699.03 699.03 0 +1.47(+0.21%)
Aug 30, 2012 702.19 704.39 695.17 697.56 0 -15.75(-2.21%)
Aug 29, 2012 713.28 716.14 710.57 713.31 0 +1.35(+0.19%)
Aug 27, 2012 713.98 716.73 710.16 711.96 0 +2.30(+0.32%)
Aug 24, 2012 705.45 713.75 703.00 709.65 0 -3.88(-0.54%)
Aug 23, 2012 720.10 721.52 711.76 713.53 0 -5.03(-0.70%)
Aug 22, 2012 715.37 720.90 712.15 718.57 0 -7.59(-1.04%)
Aug 21, 2012 731.33 735.70 724.26 726.15 0 -4.03(-0.55%)
Aug 20, 2012 728.44 731.86 725.41 730.19 0 +0.35(+0.05%)
Aug 17, 2012 727.58 732.52 726.13 729.84 0 +9.79(+1.36%)
Aug 16, 2012 710.34 722.55 710.34 720.04 0 +18.27(+2.60%)
Aug 15, 2012 695.02 704.34 694.49 701.77 0 -7.47(-1.05%)
Aug 14, 2012 713.07 714.22 706.78 709.24 0 -13.23(-1.83%)
Aug 13, 2012 724.34 729.05 718.41 722.48 0 -7.93(-1.09%)
Aug 11, 2012 716.99 732.15 714.22 730.40 0 +0.00(+0.00%)
Aug 10, 2012 716.98 732.15 714.22 730.40 0 +13.36(+1.86%)
Aug 09, 2012 713.61 720.42 710.14 717.04 0 +6.00(+0.84%)
Aug 08, 2012 704.91 712.45 703.17 711.04 0 -4.60(-0.64%)
Aug 07, 2012 713.13 720.67 711.78 715.64 0 +9.62(+1.36%)
Aug 06, 2012 705.45 712.09 703.69 706.02 0 -0.36(-0.05%)
Aug 03, 2012 701.10 711.26 699.47 706.38 0 +12.87(+1.86%)
Aug 02, 2012 702.87 709.01 684.60 693.51 0 -17.72(-2.49%)
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.