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 (%)
Jun 29, 2018 2219 2232 2208 2216 0 +6.45(+0.29%)
Jun 28, 2018 2192 2216 2185 2210 0 +36.53(+1.68%)
Jun 27, 2018 2199 2219 2172 2173 0 -10.88(-0.50%)
Jun 26, 2018 2173 2194 2166 2184 0 +18.45(+0.85%)
Jun 25, 2018 2192 2193 2151 2166 0 -35.21(-1.60%)
Jun 22, 2018 2206 2225 2182 2201 0 +29.00(+1.34%)
Jun 21, 2018 2177 2196 2155 2172 0 -11.11(-0.51%)
Jun 20, 2018 2182 2204 2162 2183 0 +28.71(+1.33%)
Jun 19, 2018 2136 2164 2124 2154 0 -11.02(-0.51%)
Jun 18, 2018 2173 2178 2151 2165 0 -32.26(-1.47%)
Jun 15, 2018 2198 2206 2199 2198 0 -12.23(-0.55%)
Jun 14, 2018 2219 2227 2205 2210 0 -16.74(-0.75%)
Jun 13, 2018 2232 2240 2216 2226 0 -4.46(-0.20%)
Jun 12, 2018 2230 2242 2218 2231 0 -13.39(-0.60%)
Jun 11, 2018 2241 2260 2230 2244 0 +25.12(+1.13%)
Jun 08, 2018 2219 2226 2200 2219 0 -2.47(-0.11%)
Jun 07, 2018 2227 2237 2212 2222 0 -2.02(-0.09%)
Jun 06, 2018 2210 2228 2204 2224 0 +37.35(+1.71%)
Jun 05, 2018 2191 2201 2173 2186 0 +0.37(+0.02%)
Jun 04, 2018 2165 2199 2161 2186 0 +40.96(+1.91%)
Jun 01, 2018 2136 2150 2131 2145 0 +31.22(+1.48%)
May 31, 2018 2133 2135 2102 2114 0 -18.43(-0.86%)
May 30, 2018 2123 2138 2119 2132 0 +25.02(+1.19%)
May 29, 2018 2120 2137 2095 2107 0 -19.13(-0.90%)
May 25, 2018 2126 2126 2126 2126 0 +0.47(+0.02%)
May 24, 2018 2132 2136 2113 2126 0 -13.12(-0.61%)
May 23, 2018 2130 2140 2118 2139 0 -22.65(-1.05%)
May 22, 2018 2181 2194 2159 2162 0 -41.64(-1.89%)
May 21, 2018 2211 2218 2195 2203 0 -6.51(-0.29%)
May 18, 2018 2199 2216 2190 2210 0 -4.21(-0.19%)
May 17, 2018 2211 2222 2197 2214 0 +29.23(+1.34%)
May 16, 2018 2183 2191 2175 2185 0 +7.65(+0.35%)
May 15, 2018 2185 2192 2166 2177 0 -28.89(-1.31%)
May 14, 2018 2197 2213 2188 2206 0 +6.00(+0.27%)
May 11, 2018 2182 2207 2172 2200 0 +32.72(+1.51%)
May 10, 2018 2166 2180 2151 2167 0 +11.97(+0.56%)
May 09, 2018 2148 2168 2138 2155 0 -18.20(-0.84%)
May 08, 2018 2166 2178 2161 2174 0 +2.59(+0.12%)
May 07, 2018 2163 2182 2155 2171 0 -22.57(-1.03%)
May 04, 2018 2165 2200 2160 2194 0 +10.79(+0.49%)
May 03, 2018 2171 2191 2160 2183 0 +6.73(+0.31%)
May 02, 2018 2182 2194 2156 2176 0 +12.82(+0.59%)
May 01, 2018 2156 2165 2140 2163 0 +6.89(+0.32%)
Apr 30, 2018 2157 2175 2147 2156 0 -5.20(-0.24%)
Apr 27, 2018 2201 2208 2133 2161 0 -90.14(-4.00%)
Apr 26, 2018 2237 2261 2228 2252 0 +20.85(+0.93%)
Apr 25, 2018 2226 2243 2214 2231 0 +7.02(+0.32%)
Apr 24, 2018 2255 2258 2211 2224 0 -2.85(-0.13%)
Apr 23, 2018 2243 2247 2212 2227 0 +20.44(+0.93%)
Apr 20, 2018 2199 2215 2189 2206 0 +2.70(+0.12%)
Apr 19, 2018 2213 2220 2187 2203 0 -25.11(-1.13%)
Apr 18, 2018 2220 2243 2211 2229 0 +36.21(+1.65%)
Apr 17, 2018 2194 2201 2178 2192 0 +13.56(+0.62%)
Apr 16, 2018 2175 2198 2161 2179 0 +9.54(+0.44%)
Apr 13, 2018 2180 2186 2156 2169 0 +1.40(+0.06%)
Apr 12, 2018 2161 2175 2155 2168 0 +0.98(+0.05%)
Apr 11, 2018 2171 2187 2154 2167 0 -17.16(-0.79%)
Apr 10, 2018 2172 2190 2164 2184 0 +37.78(+1.76%)
Apr 09, 2018 2151 2168 2141 2146 0 +16.49(+0.77%)
Apr 06, 2018 2136 2157 2118 2130 0 -25.18(-1.17%)
Apr 05, 2018 2151 2165 2141 2155 0 +12.11(+0.57%)
Apr 04, 2018 2090 2146 2087 2143 0 +11.58(+0.54%)
Apr 03, 2018 2117 2135 2100 2131 0 +26.92(+1.28%)
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.