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 (%)
Mar 29, 2018 2134 2134 2134 2134 0 -5.53(-0.26%)
Mar 28, 2018 2146 2171 2116 2140 0 -3.92(-0.18%)
Mar 27, 2018 2199 2200 2132 2144 0 -25.90(-1.19%)
Mar 26, 2018 2156 2171 2130 2170 0 +32.18(+1.51%)
Mar 23, 2018 2170 2193 2135 2137 0 -30.48(-1.41%)
Mar 22, 2018 2196 2212 2165 2168 0 -44.40(-2.01%)
Mar 21, 2018 2210 2231 2203 2212 0 +0.61(+0.03%)
Mar 20, 2018 2193 2221 2190 2212 0 +14.50(+0.66%)
Mar 19, 2018 2224 2225 2175 2197 0 -70.10(-3.09%)
Mar 16, 2018 2249 2275 2237 2267 0 +0.09(+0.00%)
Mar 15, 2018 2263 2278 2254 2267 0 +15.45(+0.69%)
Mar 14, 2018 2272 2277 2244 2252 0 +20.35(+0.91%)
Mar 13, 2018 2248 2259 2227 2231 0 -7.80(-0.35%)
Mar 12, 2018 2241 2252 2232 2239 0 -32.47(-1.43%)
Mar 09, 2018 2250 2273 2242 2272 0 +23.99(+1.07%)
Mar 08, 2018 2238 2252 2233 2248 0 +10.93(+0.49%)
Mar 07, 2018 2235 2248 2222 2237 0 +13.85(+0.62%)
Mar 06, 2018 2220 2237 2209 2223 0 -4.82(-0.22%)
Mar 05, 2018 2179 2235 2174 2228 0 +30.02(+1.37%)
Mar 02, 2018 2173 2200 2147 2198 0 +34.38(+1.59%)
Mar 01, 2018 2210 2215 2146 2163 0 -57.85(-2.60%)
Feb 28, 2018 2232 2256 2214 2221 0 -7.76(-0.35%)
Feb 27, 2018 2256 2263 2227 2229 0 -34.74(-1.53%)
Feb 26, 2018 2258 2269 2243 2264 0 +31.30(+1.40%)
Feb 23, 2018 2218 2233 2201 2232 0 +30.06(+1.36%)
Feb 22, 2018 2198 2219 2189 2202 0 +13.93(+0.64%)
Feb 21, 2018 2210 2232 2188 2188 0 -2.94(-0.13%)
Feb 20, 2018 2196 2218 2186 2191 0 -11.17(-0.51%)
Feb 16, 2018 2202 2202 2202 2202 0 +32.08(+1.48%)
Feb 15, 2018 2182 2184 2143 2170 0 +13.43(+0.62%)
Feb 14, 2018 2100 2161 2092 2157 0 +51.36(+2.44%)
Feb 13, 2018 2109 2116 2088 2106 0 -26.07(-1.22%)
Feb 12, 2018 2121 2144 2095 2132 0 +54.40(+2.62%)
Feb 09, 2018 2096 2112 2010 2077 0 +14.78(+0.72%)
Feb 08, 2018 2136 2150 2062 2062 0 -110.61(-5.09%)
Feb 07, 2018 2187 2206 2165 2173 0 -20.44(-0.93%)
Feb 06, 2018 2135 2206 2123 2194 0 +52.75(+2.46%)
Feb 05, 2018 2204 2211 2107 2141 0 -97.16(-4.34%)
Feb 02, 2018 2266 2291 2227 2238 0 +34.42(+1.56%)
Feb 01, 2018 2195 2224 2186 2204 0 +21.93(+1.01%)
Jan 31, 2018 2181 2191 2166 2182 0 +21.95(+1.02%)
Jan 30, 2018 2170 2179 2158 2160 0 -44.61(-2.02%)
Jan 29, 2018 2224 2229 2194 2204 0 -42.49(-1.89%)
Jan 26, 2018 2229 2249 2219 2247 0 +29.21(+1.32%)
Jan 25, 2018 2232 2250 2208 2218 0 -22.67(-1.01%)
Jan 24, 2018 2257 2262 2224 2240 0 -17.09(-0.76%)
Jan 23, 2018 2281 2294 2240 2257 0 -4.92(-0.22%)
Jan 22, 2018 2246 2269 2238 2262 0 +17.43(+0.78%)
Jan 19, 2018 2235 2249 2231 2245 0 +34.98(+1.58%)
Jan 18, 2018 2213 2218 2202 2210 0 -19.97(-0.90%)
Jan 17, 2018 2214 2238 2207 2230 0 +12.84(+0.58%)
Jan 16, 2018 2234 2262 2207 2217 0 -31.44(-1.40%)
Jan 12, 2018 2248 2248 2248 2248 0 +6.47(+0.29%)
Jan 11, 2018 2235 2249 2230 2242 0 +13.27(+0.60%)
Jan 10, 2018 2225 2238 2213 2229 0 +4.89(+0.22%)
Jan 09, 2018 2220 2233 2203 2224 0 +13.16(+0.60%)
Jan 08, 2018 2205 2213 2191 2211 0 +6.61(+0.30%)
Jan 05, 2018 2180 2206 2178 2204 0 +53.41(+2.48%)
Jan 04, 2018 2138 2159 2137 2151 0 +39.76(+1.88%)
Jan 03, 2018 2092 2115 2088 2111 0 +22.12(+1.06%)
Jan 02, 2018 2083 2095 2074 2089 0 +20.26(+0.98%)
Dec 29, 2017 2068 2068 2068 2068 0 -7.86(-0.38%)
Dec 28, 2017 2076 2086 2064 2076 0 -3.00(-0.14%)
Dec 27, 2017 2076 2081 2070 2079 0 +2.31(+0.11%)
Dec 26, 2017 2072 2087 2066 2077 0 -13.57(-0.65%)
Dec 22, 2017 2085 2098 2077 2091 0 +10.39(+0.50%)
Dec 21, 2017 2076 2090 2066 2080 0 +4.51(+0.22%)
Dec 20, 2017 2093 2094 2071 2076 0 -22.00(-1.05%)
Dec 19, 2017 2109 2112 2091 2098 0 -20.20(-0.95%)
Dec 18, 2017 2118 2122 2112 2118 0 +29.28(+1.40%)
Dec 15, 2017 2078 2095 2074 2089 0 +15.52(+0.75%)
Dec 14, 2017 2081 2091 2070 2073 0 -4.51(-0.22%)
Dec 13, 2017 2074 2086 2067 2078 0 +11.64(+0.56%)
Dec 12, 2017 2057 2076 2051 2066 0 +9.86(+0.48%)
Dec 11, 2017 2047 2059 2044 2056 0 -16.84(-0.81%)
Dec 08, 2017 2072 2081 2065 2073 0 -1.48(-0.07%)
Dec 07, 2017 2063 2080 2059 2074 0 +18.82(+0.92%)
Dec 06, 2017 2056 2063 2044 2056 0 -24.06(-1.16%)
Dec 05, 2017 2081 2094 2073 2080 0 -4.23(-0.20%)
Dec 04, 2017 2100 2108 2081 2084 0 +0.14(+0.01%)
Dec 01, 2017 2093 2104 2076 2084 0 -49.92(-2.34%)
Nov 30, 2017 2135 2140 2123 2134 0 -10.44(-0.49%)
Nov 29, 2017 2165 2174 2138 2144 0 -30.14(-1.39%)
Nov 28, 2017 2167 2181 2154 2174 0 +3.57(+0.16%)
Nov 27, 2017 2180 2188 2163 2171 0 -5.26(-0.24%)
Nov 24, 2017 2172 2188 2166 2176 0 +15.68(+0.73%)
Nov 22, 2017 2167 2169 2149 2160 0 +2.07(+0.10%)
Nov 21, 2017 2145 2162 2144 2158 0 +11.42(+0.53%)
Nov 20, 2017 2142 2154 2139 2147 0 +21.97(+1.03%)
Nov 17, 2017 2141 2145 2121 2125 0 -4.85(-0.23%)
Nov 16, 2017 2122 2132 2113 2130 0 +28.85(+1.37%)
Nov 15, 2017 2086 2109 2074 2101 0 -26.14(-1.23%)
Nov 14, 2017 2126 2139 2118 2127 0 +1.31(+0.06%)
Nov 13, 2017 2109 2132 2104 2126 0 -12.56(-0.59%)
Nov 10, 2017 2141 2151 2122 2138 0 -4.62(-0.22%)
Nov 09, 2017 2137 2152 2113 2143 0 -48.71(-2.22%)
Nov 08, 2017 2182 2201 2167 2191 0 +36.05(+1.67%)
Nov 07, 2017 2154 2164 2139 2155 0 +6.35(+0.30%)
Nov 06, 2017 2151 2164 2140 2149 0 +10.62(+0.50%)
Nov 03, 2017 2141 2147 2128 2138 0 +1.62(+0.08%)
Nov 02, 2017 2125 2155 2113 2137 0 +3.64(+0.17%)
Nov 01, 2017 2133 2145 2120 2133 0 +20.00(+0.95%)
Oct 31, 2017 2089 2159 2081 2113 0 +116.59(+5.84%)
Oct 30, 2017 1976 2007 1970 1997 0 +15.41(+0.78%)
Oct 27, 2017 1981 1993 1964 1981 0 -11.70(-0.59%)
Oct 26, 2017 1975 1999 1968 1993 0 +40.84(+2.09%)
Oct 25, 2017 1972 1973 1939 1952 0 -13.88(-0.71%)
Oct 24, 2017 1971 1983 1951 1966 0 -16.66(-0.84%)
Oct 23, 2017 1987 2000 1976 1983 0 +12.26(+0.62%)
Oct 20, 2017 1953 1980 1950 1970 0 +6.52(+0.33%)
Oct 19, 2017 1950 1972 1943 1964 0 +4.64(+0.24%)
Oct 18, 2017 1953 1968 1947 1959 0 +21.38(+1.10%)
Oct 17, 2017 1932 1944 1927 1938 0 -4.54(-0.23%)
Oct 16, 2017 1938 1955 1933 1942 0 -2.73(-0.14%)
Oct 13, 2017 1948 1954 1939 1945 0 +7.57(+0.39%)
Oct 12, 2017 1941 1949 1933 1937 0 -19.31(-0.99%)
Oct 11, 2017 1948 1961 1946 1957 0 -0.97(-0.05%)
Oct 10, 2017 1955 1963 1945 1958 0 +7.13(+0.37%)
Oct 09, 2017 1958 1960 1949 1951 0 -0.80(-0.04%)
Oct 06, 2017 1944 1958 1936 1951 0 -2.82(-0.14%)
Oct 05, 2017 1951 1961 1943 1954 0 -23.29(-1.18%)
Oct 04, 2017 1982 1984 1974 1978 0 +0.22(+0.01%)
Oct 03, 2017 1973 1984 1968 1977 0 +5.07(+0.26%)
Oct 02, 2017 1965 1977 1957 1972 0 +14.03(+0.72%)
Sep 29, 2017 1960 1969 1944 1958 0 +24.57(+1.27%)
Sep 28, 2017 1925 1940 1922 1934 0 +6.34(+0.33%)
Sep 27, 2017 1925 1937 1919 1927 0 +0.03(+0.00%)
Sep 26, 2017 1929 1943 1913 1927 0 -24.08(-1.23%)
Sep 25, 2017 1959 1969 1936 1951 0 -22.49(-1.14%)
Sep 22, 2017 1969 1982 1958 1974 0 -3.86(-0.20%)
Sep 21, 2017 1987 1991 1966 1978 0 -15.89(-0.80%)
Sep 20, 2017 1994 2003 1981 1994 0 +10.68(+0.54%)
Sep 19, 2017 1997 1999 1967 1983 0 -10.77(-0.54%)
Sep 18, 2017 1997 2003 1987 1994 0 +2.19(+0.11%)
Sep 15, 2017 1997 2006 1978 1991 0 +5.50(+0.28%)
Sep 14, 2017 1985 1989 1977 1986 0 -22.10(-1.10%)
Sep 13, 2017 2011 2017 1996 2008 0 +3.63(+0.18%)
Sep 12, 2017 2004 2010 1993 2004 0 +20.79(+1.05%)
Sep 11, 2017 1966 1994 1963 1984 0 +20.02(+1.02%)
Sep 08, 2017 1962 1972 1957 1964 0 +13.34(+0.68%)
Sep 07, 2017 1937 1961 1934 1950 0 +22.14(+1.15%)
Sep 06, 2017 1920 1933 1914 1928 0 +9.95(+0.52%)
Sep 05, 2017 1914 1932 1902 1918 0 +4.06(+0.21%)
Sep 01, 2017 1925 1926 1900 1914 0 +0.18(+0.01%)
Aug 31, 2017 1908 1917 1900 1914 0 +15.66(+0.82%)
Aug 30, 2017 1898 1903 1891 1898 0 +7.07(+0.37%)
Aug 29, 2017 1889 1895 1884 1891 0 -2.83(-0.15%)
Aug 28, 2017 1898 1904 1889 1894 0 -1.07(-0.06%)
Aug 25, 2017 1891 1903 1889 1895 0 +12.25(+0.65%)
Aug 24, 2017 1890 1893 1875 1883 0 -11.96(-0.63%)
Aug 23, 2017 1895 1901 1889 1895 0 -0.26(-0.01%)
Aug 22, 2017 1885 1896 1882 1895 0 +14.10(+0.75%)
Aug 21, 2017 1887 1891 1874 1881 0 -4.30(-0.23%)
Aug 18, 2017 1884 1895 1877 1885 0 -10.32(-0.54%)
Aug 17, 2017 1911 1917 1894 1896 0 -16.75(-0.88%)
Aug 16, 2017 1902 1916 1901 1912 0 +19.69(+1.04%)
Aug 15, 2017 1892 1903 1882 1893 0 -2.09(-0.11%)
Aug 14, 2017 1890 1899 1884 1895 0 +12.15(+0.65%)
Aug 11, 2017 1887 1896 1873 1883 0 +0.77(+0.04%)
Aug 10, 2017 1911 1913 1879 1882 0 -43.23(-2.25%)
Aug 09, 2017 1928 1931 1916 1925 0 -19.76(-1.02%)
Aug 08, 2017 1950 1958 1938 1945 0 +2.09(+0.11%)
Aug 07, 2017 1943 1949 1935 1943 0 +0.38(+0.02%)
Aug 04, 2017 1940 1952 1927 1942 0 +0.17(+0.01%)
Aug 03, 2017 1932 1950 1925 1942 0 +10.28(+0.53%)
Aug 02, 2017 1949 1950 1927 1932 0 -20.86(-1.07%)
Aug 01, 2017 1971 1986 1942 1953 0 -16.37(-0.83%)
Jul 31, 2017 1969 1977 1955 1969 0 +14.57(+0.75%)
Jul 28, 2017 1950 1962 1941 1955 0 -1.75(-0.09%)
Jul 27, 2017 1965 1978 1950 1956 0 +7.44(+0.38%)
Jul 26, 2017 1940 1953 1936 1949 0 +16.61(+0.86%)
Jul 25, 2017 1934 1942 1922 1932 0 -2.08(-0.11%)
Jul 24, 2017 1933 1943 1922 1934 0 +20.08(+1.05%)
Jul 21, 2017 1913 1923 1904 1914 0 -1.64(-0.09%)
Jul 20, 2017 1925 1929 1911 1916 0 -2.75(-0.14%)
Jul 19, 2017 1911 1927 1906 1919 0 +7.34(+0.38%)
Jul 18, 2017 1904 1911 1900 1911 0 +2.66(+0.14%)
Jul 17, 2017 1918 1924 1903 1909 0 -4.21(-0.22%)
Jul 14, 2017 1915 1924 1901 1913 0 +16.96(+0.89%)
Jul 13, 2017 1892 1901 1884 1896 0 -0.74(-0.04%)
Jul 12, 2017 1900 1907 1885 1897 0 +30.81(+1.65%)
Jul 11, 2017 1866 1876 1852 1866 0 +26.06(+1.42%)
Jul 10, 2017 1827 1844 1826 1840 0 +13.74(+0.75%)
Jul 07, 2017 1819 1835 1808 1826 0 -1.97(-0.11%)
Jul 06, 2017 1830 1836 1823 1828 0 -21.72(-1.17%)
Jul 05, 2017 1850 1860 1837 1850 0 -13.08(-0.70%)
Jul 03, 2017 1868 1880 1860 1863 0 -0.19(-0.01%)
Jun 30, 2017 1867 1872 1856 1863 0 -1.95(-0.10%)
Jun 29, 2017 1885 1889 1854 1865 0 -35.93(-1.89%)
Jun 28, 2017 1895 1904 1883 1901 0 +8.67(+0.46%)
Jun 27, 2017 1898 1906 1890 1892 0 -3.05(-0.16%)
Jun 26, 2017 1898 1909 1885 1895 0 +8.70(+0.46%)
Jun 23, 2017 1882 1889 1872 1887 0 +7.52(+0.40%)
Jun 22, 2017 1881 1891 1876 1879 0 +2.21(+0.12%)
Jun 21, 2017 1880 1884 1873 1877 0 -1.06(-0.06%)
Jun 20, 2017 1891 1897 1869 1878 0 -19.57(-1.03%)
Jun 19, 2017 1891 1904 1886 1897 0 +62.38(+3.40%)
Jun 16, 2017 1830 1837 1822 1835 0 +11.72(+0.64%)
Jun 15, 2017 1820 1832 1810 1823 0 -14.96(-0.81%)
Jun 14, 2017 1848 1850 1831 1838 0 +2.24(+0.12%)
Jun 13, 2017 1827 1839 1824 1836 0 +8.46(+0.46%)
Jun 12, 2017 1826 1832 1812 1828 0 +3.32(+0.18%)
Jun 09, 2017 1836 1849 1819 1824 0 -30.26(-1.63%)
Jun 08, 2017 1849 1860 1840 1855 0 +9.15(+0.50%)
Jun 07, 2017 1852 1853 1840 1845 0 +0.06(+0.00%)
Jun 06, 2017 1849 1855 1840 1845 0 -3.12(-0.17%)
Jun 05, 2017 1850 1857 1844 1848 0 -1.53(-0.08%)
Jun 02, 2017 1840 1854 1833 1850 0 +32.82(+1.81%)
Jun 01, 2017 1804 1818 1798 1817 0 +21.18(+1.18%)
May 31, 2017 1791 1801 1786 1796 0 +14.95(+0.84%)
May 30, 2017 1778 1790 1772 1781 0 +1.26(+0.07%)
May 26, 2017 1763 1788 1762 1780 0 +3.90(+0.22%)
May 25, 2017 1766 1780 1754 1776 0 +7.68(+0.43%)
May 24, 2017 1753 1769 1751 1768 0 +15.37(+0.88%)
May 23, 2017 1757 1766 1743 1753 0 -3.45(-0.20%)
May 22, 2017 1760 1763 1752 1756 0 -2.02(-0.11%)
May 19, 2017 1747 1763 1741 1758 0 +22.72(+1.31%)
May 18, 2017 1728 1741 1724 1736 0 +3.63(+0.21%)
May 17, 2017 1749 1757 1728 1732 0 -17.54(-1.00%)
May 16, 2017 1752 1755 1743 1750 0 +17.12(+0.99%)
May 15, 2017 1729 1735 1725 1732 0 -7.80(-0.45%)
May 12, 2017 1738 1748 1732 1740 0 -15.75(-0.90%)
May 11, 2017 1747 1763 1742 1756 0 +2.11(+0.12%)
May 10, 2017 1755 1759 1748 1754 0 +3.39(+0.19%)
May 09, 2017 1749 1754 1746 1750 0 +1.00(+0.06%)
May 08, 2017 1750 1755 1744 1749 0 +5.74(+0.33%)
May 05, 2017 1732 1748 1731 1744 0 +10.95(+0.63%)
May 04, 2017 1723 1735 1721 1733 0 +13.81(+0.80%)
May 03, 2017 1718 1724 1709 1719 0 -0.51(-0.03%)
May 02, 2017 1710 1722 1706 1719 0 +6.70(+0.39%)
May 01, 2017 1710 1720 1705 1713 0 +7.18(+0.42%)
Apr 28, 2017 1707 1713 1696 1706 0 +3.00(+0.18%)
Apr 27, 2017 1700 1706 1693 1703 0 +6.99(+0.41%)
Apr 26, 2017 1693 1703 1690 1696 0 -3.93(-0.23%)
Apr 25, 2017 1695 1705 1688 1700 0 +7.55(+0.45%)
Apr 24, 2017 1695 1699 1680 1692 0 +44.01(+2.67%)
Apr 21, 2017 1655 1660 1637 1648 0 +22.58(+1.39%)
Apr 20, 2017 1619 1628 1615 1625 0 +27.93(+1.75%)
Apr 19, 2017 1600 1607 1595 1597 0 +14.17(+0.89%)
Apr 18, 2017 1585 1586 1575 1583 0 -0.14(-0.01%)
Apr 17, 2017 1581 1585 1574 1583 0 +19.43(+1.24%)
Apr 13, 2017 1567 1573 1563 1564 0 -15.46(-0.98%)
Apr 12, 2017 1581 1586 1571 1579 0 -13.79(-0.87%)
Apr 11, 2017 1593 1596 1583 1593 0 +1.41(+0.09%)
Apr 10, 2017 1595 1599 1586 1592 0 -1.18(-0.07%)
Apr 07, 2017 1593 1598 1589 1593 0 +1.14(+0.07%)
Apr 06, 2017 1595 1598 1588 1592 0 -15.62(-0.97%)
Apr 05, 2017 1615 1618 1605 1608 0 -15.11(-0.93%)
Apr 04, 2017 1619 1626 1610 1623 0 +2.49(+0.15%)
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.