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, 2018 2059 2075 2049 2064 0 +30.16(+1.48%)
Nov 29, 2018 2037 2047 2024 2034 0 -24.52(-1.19%)
Nov 28, 2018 2023 2059 2005 2058 0 +42.90(+2.13%)
Nov 27, 2018 2005 2026 1994 2015 0 +6.92(+0.34%)
Nov 26, 2018 1995 2014 1990 2008 0 +33.73(+1.71%)
Nov 23, 2018 1986 2001 1969 1975 0 -8.90(-0.45%)
Nov 21, 2018 1984 1984 1984 1984 0 +37.44(+1.92%)
Nov 20, 2018 1948 1969 1940 1946 0 -51.00(-2.55%)
Nov 19, 2018 2029 2035 1989 1997 0 -6.56(-0.33%)
Nov 16, 2018 1986 2013 1971 2004 0 -20.41(-1.01%)
Nov 15, 2018 1994 2030 1983 2024 0 +11.80(+0.59%)
Nov 14, 2018 2026 2031 1999 2012 0 +0.14(+0.01%)
Nov 13, 2018 2022 2039 2007 2012 0 -6.60(-0.33%)
Nov 12, 2018 2059 2060 2016 2019 0 -74.83(-3.57%)
Nov 09, 2018 2099 2107 2079 2094 0 -11.43(-0.54%)
Nov 08, 2018 2126 2131 2094 2105 0 -42.73(-1.99%)
Nov 07, 2018 2117 2153 2109 2148 0 +59.61(+2.85%)
Nov 06, 2018 2085 2097 2074 2088 0 +2.31(+0.11%)
Nov 05, 2018 2095 2098 2074 2086 0 -1.77(-0.08%)
Nov 02, 2018 2115 2126 2072 2088 0 -51.24(-2.40%)
Nov 01, 2018 2123 2142 2104 2139 0 +51.57(+2.47%)
Oct 31, 2018 2104 2115 2071 2087 0 +13.82(+0.67%)
Oct 30, 2018 2068 2106 2047 2073 0 +63.52(+3.16%)
Oct 29, 2018 2062 2070 1985 2010 0 -42.13(-2.05%)
Oct 26, 2018 2040 2067 2024 2052 0 +19.25(+0.95%)
Oct 24, 2018 2094 2099 2031 2033 0 -73.69(-3.50%)
Oct 23, 2018 2087 2113 2052 2106 0 -16.51(-0.78%)
Oct 22, 2018 2143 2146 2107 2123 0 -52.48(-2.41%)
Oct 19, 2018 2191 2204 2170 2175 0 -14.65(-0.67%)
Oct 18, 2018 2230 2231 2178 2190 0 -58.62(-2.61%)
Oct 17, 2018 2254 2260 2236 2249 0 +4.07(+0.18%)
Oct 16, 2018 2227 2247 2219 2245 0 +47.97(+2.18%)
Oct 15, 2018 2179 2210 2176 2197 0 +6.89(+0.31%)
Oct 12, 2018 2189 2209 2163 2190 0 +9.50(+0.44%)
Oct 11, 2018 2204 2226 2169 2180 0 -24.76(-1.12%)
Oct 10, 2018 2271 2274 2203 2205 0 -70.44(-3.10%)
Oct 09, 2018 2257 2288 2256 2276 0 +14.96(+0.66%)
Oct 08, 2018 2248 2270 2235 2261 0 -14.42(-0.63%)
Oct 05, 2018 2288 2298 2259 2275 0 -8.87(-0.39%)
Oct 04, 2018 2322 2324 2269 2284 0 -48.74(-2.09%)
Oct 03, 2018 2334 2346 2321 2333 0 -35.29(-1.49%)
Oct 02, 2018 2371 2380 2357 2368 0 -28.80(-1.20%)
Oct 01, 2018 2399 2414 2388 2397 0 +8.33(+0.35%)
Sep 28, 2018 2396 2402 2382 2388 0 +3.55(+0.15%)
Sep 27, 2018 2376 2397 2368 2385 0 +0.18(+0.01%)
Sep 26, 2018 2386 2402 2377 2385 0 +10.04(+0.42%)
Sep 25, 2018 2382 2390 2369 2375 0 +45.06(+1.93%)
Sep 24, 2018 2333 2338 2322 2330 0 -7.53(-0.32%)
Sep 21, 2018 2346 2365 2327 2337 0 -44.36(-1.86%)
Sep 20, 2018 2369 2384 2364 2381 0 +11.40(+0.48%)
Sep 19, 2018 2379 2388 2361 2370 0 -13.01(-0.55%)
Sep 18, 2018 2371 2391 2368 2383 0 +27.28(+1.16%)
Sep 17, 2018 2372 2378 2354 2356 0 -9.81(-0.41%)
Sep 14, 2018 2364 2378 2354 2366 0 +42.20(+1.82%)
Sep 13, 2018 2325 2342 2317 2323 0 +14.69(+0.64%)
Sep 12, 2018 2291 2313 2286 2309 0 +23.52(+1.03%)
Sep 11, 2018 2271 2287 2269 2285 0 +10.53(+0.46%)
Sep 10, 2018 2277 2283 2270 2275 0 +8.96(+0.40%)
Sep 07, 2018 2262 2282 2249 2266 0 -1.26(-0.06%)
Sep 06, 2018 2277 2281 2254 2267 0 +12.70(+0.56%)
Sep 05, 2018 2267 2271 2245 2254 0 -22.62(-0.99%)
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.