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 31, 2020 2137 2179 2100 2122 0 -39.79(-1.84%)
Mar 30, 2020 2157 2181 2117 2162 0 +48.05(+2.27%)
Mar 27, 2020 2102 2179 2078 2114 0 -33.90(-1.58%)
Mar 26, 2020 2091 2174 2047 2148 0 +101.63(+4.97%)
Mar 25, 2020 2023 2108 1976 2046 0 +54.96(+2.76%)
Mar 24, 2020 1966 2006 1930 1991 0 +136.27(+7.35%)
Mar 23, 2020 1862 1910 1805 1855 0 +2.41(+0.13%)
Mar 20, 2020 1965 1988 1845 1853 0 -94.67(-4.86%)
Mar 19, 2020 1888 1980 1853 1947 0 +38.18(+2.00%)
Mar 18, 2020 1868 1983 1806 1909 0 -12.94(-0.67%)
Mar 17, 2020 1845 1934 1810 1922 0 +107.75(+5.94%)
Mar 16, 2020 1819 1891 1764 1814 0 -182.81(-9.15%)
Mar 13, 2020 1987 2015 1880 1997 0 +102.11(+5.39%)
Mar 12, 2020 1981 2002 1854 1895 0 -190.29(-9.12%)
Mar 11, 2020 2124 2148 2065 2085 0 -103.79(-4.74%)
Mar 10, 2020 2217 2218 2122 2189 0 +72.16(+3.41%)
Mar 09, 2020 2130 2190 2099 2117 0 -176.70(-7.70%)
Mar 06, 2020 2283 2304 2263 2294 0 -24.79(-1.07%)
Mar 05, 2020 2321 2345 2295 2319 0 -60.41(-2.54%)
Mar 04, 2020 2339 2385 2328 2379 0 +64.86(+2.80%)
Mar 03, 2020 2331 2377 2284 2314 0 -42.57(-1.81%)
Mar 02, 2020 2321 2372 2287 2357 0 +57.43(+2.50%)
Feb 28, 2020 2210 2307 2206 2299 0 +24.46(+1.08%)
Feb 27, 2020 2310 2340 2275 2275 0 -98.94(-4.17%)
Feb 26, 2020 2381 2411 2362 2374 0 +3.83(+0.16%)
Feb 25, 2020 2431 2440 2357 2370 0 -48.28(-2.00%)
Feb 24, 2020 2423 2448 2398 2418 0 -85.95(-3.43%)
Feb 21, 2020 2514 2535 2486 2504 0 -19.95(-0.79%)
Feb 20, 2020 2536 2543 2495 2524 0 -18.34(-0.72%)
Feb 19, 2020 2527 2555 2524 2542 0 +14.70(+0.58%)
Feb 18, 2020 2526 2544 2512 2528 0 -52.37(-2.03%)
Feb 14, 2020 2590 2597 2567 2580 0 -22.84(-0.88%)
Feb 13, 2020 2600 2619 2591 2603 0 -38.99(-1.48%)
Feb 12, 2020 2629 2644 2626 2642 0 +11.96(+0.45%)
Feb 11, 2020 2642 2649 2626 2630 0 +7.28(+0.28%)
Feb 10, 2020 2618 2627 2601 2623 0 +14.95(+0.57%)
Feb 07, 2020 2638 2643 2599 2608 0 -46.06(-1.74%)
Feb 06, 2020 2647 2663 2634 2654 0 +34.58(+1.32%)
Feb 05, 2020 2633 2643 2609 2619 0 -52.56(-1.97%)
Feb 04, 2020 2649 2707 2624 2672 0 +103.44(+4.03%)
Feb 03, 2020 2557 2588 2546 2568 0 +37.49(+1.48%)
Jan 31, 2020 2568 2569 2522 2531 0 -45.56(-1.77%)
Jan 30, 2020 2557 2580 2545 2576 0 -16.54(-0.64%)
Jan 29, 2020 2603 2608 2589 2593 0 -18.74(-0.72%)
Jan 28, 2020 2601 2623 2582 2612 0 +6.99(+0.27%)
Jan 27, 2020 2613 2625 2596 2605 0 -37.40(-1.42%)
Jan 24, 2020 2665 2671 2630 2642 0 -11.26(-0.42%)
Jan 23, 2020 2660 2664 2631 2653 0 -1.70(-0.06%)
Jan 22, 2020 2662 2669 2645 2655 0 +18.93(+0.72%)
Jan 21, 2020 2633 2651 2625 2636 0 -20.03(-0.75%)
Jan 17, 2020 2663 2668 2642 2656 0 +4.36(+0.16%)
Jan 16, 2020 2639 2655 2636 2652 0 +32.17(+1.23%)
Jan 15, 2020 2621 2634 2606 2620 0 -12.66(-0.48%)
Jan 14, 2020 2635 2647 2609 2632 0 +29.22(+1.12%)
Jan 13, 2020 2596 2609 2575 2603 0 +21.04(+0.81%)
Jan 10, 2020 2602 2602 2567 2582 0 -9.95(-0.38%)
Jan 09, 2020 2598 2610 2574 2592 0 +25.15(+0.98%)
Jan 08, 2020 2573 2585 2557 2567 0 +4.83(+0.19%)
Jan 07, 2020 2564 2575 2545 2562 0 +26.41(+1.04%)
Jan 06, 2020 2512 2541 2509 2536 0 +21.86(+0.87%)
Jan 03, 2020 2521 2532 2500 2514 0 -32.62(-1.28%)
Jan 02, 2020 2522 2553 2517 2546 0 +35.45(+1.41%)
Dec 31, 2019 2503 2513 2495 2511 0 +6.89(+0.28%)
Dec 30, 2019 2523 2524 2493 2504 0 -5.88(-0.23%)
Dec 27, 2019 2511 2521 2502 2510 0 -0.86(-0.03%)
Dec 26, 2019 2507 2518 2503 2511 0 +8.66(+0.35%)
Dec 24, 2019 2507 2518 2501 2502 0 -6.36(-0.25%)
Dec 23, 2019 2501 2513 2494 2508 0 +7.87(+0.31%)
Dec 20, 2019 2485 2511 2475 2501 0 -0.35(-0.01%)
Dec 19, 2019 2503 2514 2493 2501 0 +1.90(+0.08%)
Dec 18, 2019 2503 2510 2490 2499 0 -5.17(-0.21%)
Dec 17, 2019 2513 2518 2499 2504 0 -1.59(-0.06%)
Dec 16, 2019 2502 2520 2491 2506 0 +13.22(+0.53%)
Dec 13, 2019 2480 2501 2474 2493 0 +8.95(+0.36%)
Dec 12, 2019 2478 2495 2464 2484 0 +5.83(+0.24%)
Dec 11, 2019 2463 2479 2456 2478 0 +11.46(+0.46%)
Dec 10, 2019 2469 2481 2457 2466 0 +8.63(+0.35%)
Dec 09, 2019 2447 2470 2441 2458 0 +19.22(+0.79%)
Dec 06, 2019 2441 2446 2427 2438 0 +12.19(+0.50%)
Dec 05, 2019 2427 2432 2414 2426 0 +1.82(+0.08%)
Dec 04, 2019 2427 2437 2412 2424 0 +26.60(+1.11%)
Dec 03, 2019 2378 2399 2366 2398 0 +31.79(+1.34%)
Dec 02, 2019 2374 2382 2349 2366 0 -15.87(-0.67%)
Nov 29, 2019 2374 2388 2371 2382 0 +8.96(+0.38%)
Nov 27, 2019 2364 2378 2355 2373 0 +15.58(+0.66%)
Nov 26, 2019 2344 2366 2336 2357 0 +36.66(+1.58%)
Nov 25, 2019 2322 2334 2312 2321 0 +11.84(+0.51%)
Nov 22, 2019 2326 2329 2302 2309 0 -12.79(-0.55%)
Nov 21, 2019 2311 2326 2304 2322 0 +1.76(+0.08%)
Nov 20, 2019 2326 2333 2310 2320 0 -8.12(-0.35%)
Nov 19, 2019 2335 2343 2322 2328 0 -5.16(-0.22%)
Nov 18, 2019 2343 2353 2326 2333 0 +4.98(+0.21%)
Nov 15, 2019 2324 2333 2312 2328 0 +19.04(+0.82%)
Nov 14, 2019 2312 2315 2292 2309 0 -7.15(-0.31%)
Nov 13, 2019 2317 2325 2306 2316 0 +3.11(+0.13%)
Nov 12, 2019 2315 2327 2305 2313 0 +1.54(+0.07%)
Nov 11, 2019 2306 2319 2292 2312 0 +27.63(+1.21%)
Nov 08, 2019 2271 2291 2268 2284 0 +5.15(+0.23%)
Nov 07, 2019 2286 2296 2267 2279 0 -3.98(-0.17%)
Nov 06, 2019 2287 2299 2279 2283 0 -14.13(-0.62%)
Nov 05, 2019 2300 2305 2285 2297 0 -3.77(-0.16%)
Nov 04, 2019 2307 2312 2290 2301 0 +6.82(+0.30%)
Nov 01, 2019 2287 2302 2282 2294 0 +41.02(+1.82%)
Oct 31, 2019 2255 2264 2237 2253 0 +1.77(+0.08%)
Oct 30, 2019 2226 2267 2213 2251 0 +45.87(+2.08%)
Oct 29, 2019 2193 2209 2188 2205 0 -2.59(-0.12%)
Oct 28, 2019 2199 2218 2193 2208 0 +5.14(+0.23%)
Oct 25, 2019 2198 2208 2189 2203 0 -1.11(-0.05%)
Oct 24, 2019 2208 2218 2190 2204 0 +5.35(+0.24%)
Oct 23, 2019 2201 2208 2183 2199 0 -2.69(-0.12%)
Oct 22, 2019 2216 2224 2193 2201 0 -13.17(-0.59%)
Oct 21, 2019 2210 2228 2201 2214 0 +8.79(+0.40%)
Oct 18, 2019 2221 2226 2184 2206 0 -21.65(-0.97%)
Oct 17, 2019 2222 2235 2216 2227 0 +26.78(+1.22%)
Oct 16, 2019 2185 2209 2185 2200 0 +6.50(+0.30%)
Oct 15, 2019 2172 2200 2171 2194 0 +24.64(+1.14%)
Oct 14, 2019 2183 2189 2162 2169 0 -5.85(-0.27%)
Oct 11, 2019 2167 2196 2160 2175 0 +39.50(+1.85%)
Oct 10, 2019 2134 2173 2120 2136 0 -73.10(-3.31%)
Oct 09, 2019 2199 2216 2196 2209 0 +28.61(+1.31%)
Oct 08, 2019 2193 2201 2170 2180 0 -31.47(-1.42%)
Oct 07, 2019 2224 2236 2203 2212 0 -13.09(-0.59%)
Oct 04, 2019 2199 2229 2196 2225 0 +29.90(+1.36%)
Oct 03, 2019 2176 2197 2161 2195 0 +33.02(+1.53%)
Oct 02, 2019 2187 2188 2145 2162 0 -43.15(-1.96%)
Oct 01, 2019 2224 2238 2192 2205 0 -34.54(-1.54%)
Sep 30, 2019 2215 2247 2206 2240 0 +16.15(+0.73%)
Sep 27, 2019 2240 2252 2214 2223 0 -58.75(-2.57%)
Sep 26, 2019 2288 2302 2269 2282 0 -34.94(-1.51%)
Sep 25, 2019 2297 2322 2283 2317 0 +52.92(+2.34%)
Sep 24, 2019 2286 2295 2257 2264 0 -4.98(-0.22%)
Sep 23, 2019 2269 2278 2260 2269 0 -3.44(-0.15%)
Sep 20, 2019 2279 2293 2261 2273 0 -13.67(-0.60%)
Sep 19, 2019 2279 2301 2275 2286 0 +9.63(+0.42%)
Sep 18, 2019 2282 2290 2260 2277 0 -20.81(-0.91%)
Sep 17, 2019 2300 2306 2272 2297 0 +10.34(+0.45%)
Sep 16, 2019 2289 2298 2278 2287 0 -13.80(-0.60%)
Sep 13, 2019 2289 2312 2288 2301 0 +7.59(+0.33%)
Sep 12, 2019 2281 2301 2278 2293 0 +13.54(+0.59%)
Sep 11, 2019 2268 2287 2259 2280 0 +29.31(+1.30%)
Sep 10, 2019 2234 2255 2226 2250 0 -4.39(-0.19%)
Sep 09, 2019 2276 2282 2247 2255 0 +2.35(+0.10%)
Sep 06, 2019 2255 2262 2244 2252 0 -1.62(-0.07%)
Sep 05, 2019 2255 2268 2251 2254 0 +20.91(+0.94%)
Sep 04, 2019 2219 2235 2214 2233 0 +33.09(+1.50%)
Sep 03, 2019 2193 2211 2186 2200 0 +8.60(+0.39%)
Aug 30, 2019 2207 2209 2174 2191 0 +5.38(+0.25%)
Aug 29, 2019 2179 2206 2173 2186 0 +29.76(+1.38%)
Aug 28, 2019 2141 2164 2136 2156 0 +9.11(+0.42%)
Aug 27, 2019 2148 2162 2138 2147 0 +2.22(+0.10%)
Aug 26, 2019 2142 2160 2134 2145 0 +41.50(+1.97%)
Aug 23, 2019 2142 2153 2099 2104 0 -37.39(-1.75%)
Aug 22, 2019 2154 2163 2124 2141 0 -41.99(-1.92%)
Aug 21, 2019 2172 2196 2164 2183 0 +30.09(+1.40%)
Aug 20, 2019 2155 2165 2142 2153 0 -1.41(-0.07%)
Aug 19, 2019 2159 2165 2145 2154 0 +6.24(+0.29%)
Aug 16, 2019 2122 2158 2122 2148 0 +24.72(+1.16%)
Aug 15, 2019 2110 2129 2106 2123 0 +20.36(+0.97%)
Aug 14, 2019 2131 2134 2097 2103 0 -72.79(-3.35%)
Aug 13, 2019 2149 2188 2145 2176 0 +23.04(+1.07%)
Aug 12, 2019 2159 2172 2142 2153 0 -16.09(-0.74%)
Aug 09, 2019 2181 2187 2147 2169 0 -10.17(-0.47%)
Aug 08, 2019 2162 2190 2145 2179 0 +27.71(+1.29%)
Aug 07, 2019 2138 2163 2123 2151 0 +13.97(+0.65%)
Aug 06, 2019 2123 2138 2112 2137 0 +32.82(+1.56%)
Aug 05, 2019 2106 2122 2092 2104 0 -54.94(-2.54%)
Aug 02, 2019 2172 2183 2143 2159 0 -35.32(-1.61%)
Aug 01, 2019 2215 2242 2186 2195 0 -11.78(-0.53%)
Jul 31, 2019 2219 2232 2186 2206 0 -13.29(-0.60%)
Jul 30, 2019 2198 2231 2192 2220 0 +43.97(+2.02%)
Jul 29, 2019 2164 2188 2146 2176 0 +6.38(+0.29%)
Jul 26, 2019 2164 2184 2159 2169 0 +10.82(+0.50%)
Jul 25, 2019 2159 2168 2147 2159 0 -17.67(-0.81%)
Jul 24, 2019 2173 2190 2165 2176 0 +5.76(+0.27%)
Jul 23, 2019 2167 2178 2155 2170 0 +30.52(+1.43%)
Jul 22, 2019 2135 2155 2127 2140 0 +44.32(+2.11%)
Jul 19, 2019 2116 2118 2094 2096 0 -12.19(-0.58%)
Jul 18, 2019 2091 2111 2085 2108 0 -14.44(-0.68%)
Jul 17, 2019 2136 2138 2116 2122 0 +4.47(+0.21%)
Jul 16, 2019 2120 2134 2107 2118 0 -37.14(-1.72%)
Jul 15, 2019 2159 2169 2150 2155 0 +2.50(+0.12%)
Jul 12, 2019 2150 2163 2143 2152 0 +12.14(+0.57%)
Jul 11, 2019 2140 2146 2130 2140 0 +5.89(+0.28%)
Jul 10, 2019 2144 2156 2130 2134 0 +13.37(+0.63%)
Jul 09, 2019 2120 2131 2100 2121 0 -12.18(-0.57%)
Jul 08, 2019 2137 2142 2123 2133 0 -12.84(-0.60%)
Jul 05, 2019 2129 2150 2117 2146 0 +5.76(+0.27%)
Jul 03, 2019 2126 2144 2122 2140 0 +31.54(+1.50%)
Jul 02, 2019 2098 2111 2094 2109 0 +2.42(+0.11%)
Jul 01, 2019 2102 2114 2083 2106 0 +41.71(+2.02%)
Jun 28, 2019 2082 2086 2056 2065 0 +1.25(+0.06%)
Jun 27, 2019 2058 2069 2048 2063 0 +14.29(+0.70%)
Jun 26, 2019 2058 2064 2035 2049 0 -1.57(-0.08%)
Jun 25, 2019 2056 2070 2050 2051 0 -13.86(-0.67%)
Jun 24, 2019 2075 2081 2062 2064 0 -6.35(-0.31%)
Jun 21, 2019 2070 2083 2051 2071 0 -15.69(-0.75%)
Jun 20, 2019 2091 2097 2067 2087 0 +33.38(+1.63%)
Jun 19, 2019 2044 2059 2035 2053 0 +25.17(+1.24%)
Jun 18, 2019 2029 2038 2020 2028 0 +18.08(+0.90%)
Jun 17, 2019 2007 2032 1997 2010 0 +23.28(+1.17%)
Jun 14, 2019 1979 2001 1967 1987 0 +25.85(+1.32%)
Jun 13, 2019 1956 1970 1950 1961 0 +5.46(+0.28%)
Jun 12, 2019 1952 1963 1944 1955 0 -3.57(-0.18%)
Jun 11, 2019 1970 1975 1953 1959 0 +5.48(+0.28%)
Jun 10, 2019 1951 1962 1939 1953 0 +25.32(+1.31%)
Jun 07, 2019 1911 1938 1911 1928 0 +33.16(+1.75%)
Jun 06, 2019 1898 1905 1885 1895 0 -12.55(-0.66%)
Jun 05, 2019 1927 1928 1896 1907 0 -4.45(-0.23%)
Jun 04, 2019 1891 1914 1880 1912 0 +14.49(+0.76%)
Jun 03, 2019 1903 1918 1887 1897 0 -1.40(-0.07%)
May 31, 2019 1897 1906 1887 1899 0 -25.85(-1.34%)
May 30, 2019 1919 1932 1913 1925 0 +16.38(+0.86%)
May 29, 2019 1916 1918 1901 1908 0 -28.06(-1.45%)
May 28, 2019 1957 1961 1934 1936 0 -4.15(-0.21%)
May 24, 2019 1934 1948 1931 1941 0 +19.77(+1.03%)
May 23, 2019 1921 1930 1911 1921 0 -54.04(-2.74%)
May 22, 2019 1976 1985 1968 1975 0 -12.90(-0.65%)
May 21, 2019 1986 1995 1971 1988 0 -18.08(-0.90%)
May 20, 2019 2010 2025 1997 2006 0 -11.66(-0.58%)
May 17, 2019 2034 2047 2012 2017 0 +0.76(+0.04%)
May 16, 2019 1986 2029 1971 2017 0 +51.16(+2.60%)
May 15, 2019 1944 1969 1934 1966 0 +33.13(+1.71%)
May 14, 2019 1922 1938 1917 1932 0 +17.60(+0.92%)
May 13, 2019 1929 1937 1908 1915 0 -81.45(-4.08%)
May 10, 2019 1978 2003 1958 1996 0 +1.74(+0.09%)
May 09, 2019 1961 2006 1957 1994 0 +10.96(+0.55%)
May 08, 2019 1979 1996 1970 1984 0 -0.52(-0.03%)
May 07, 2019 1999 2005 1975 1984 0 -67.75(-3.30%)
May 06, 2019 2035 2058 2020 2052 0 -27.48(-1.32%)
May 03, 2019 2064 2092 2060 2079 0 +19.72(+0.96%)
May 02, 2019 2047 2072 2039 2060 0 -0.27(-0.01%)
May 01, 2019 2058 2092 2038 2060 0 +11.66(+0.57%)
Apr 30, 2019 2040 2059 2020 2048 0 +29.75(+1.47%)
Apr 29, 2019 2021 2032 2004 2018 0 +10.33(+0.51%)
Apr 26, 2019 1968 2024 1959 2008 0 +83.56(+4.34%)
Apr 25, 2019 1923 1934 1913 1925 0 +7.37(+0.38%)
Apr 24, 2019 1923 1929 1915 1917 0 -49.03(-2.49%)
Apr 23, 2019 1952 1970 1948 1966 0 +24.57(+1.27%)
Apr 22, 2019 1939 1945 1931 1942 0 -5.06(-0.26%)
Apr 18, 2019 1942 1954 1932 1947 0 +4.25(+0.22%)
Apr 17, 2019 1959 1964 1937 1942 0 -10.97(-0.56%)
Apr 16, 2019 1958 1964 1947 1953 0 +16.73(+0.86%)
Apr 15, 2019 1931 1947 1926 1937 0 +10.54(+0.55%)
Apr 12, 2019 1923 1933 1917 1926 0 +35.92(+1.90%)
Apr 11, 2019 1891 1901 1881 1890 0 -9.86(-0.52%)
Apr 10, 2019 1894 1906 1889 1900 0 +3.37(+0.18%)
Apr 09, 2019 1909 1916 1885 1897 0 -5.67(-0.30%)
Apr 08, 2019 1833 1916 1825 1902 0 +69.85(+3.81%)
Apr 05, 2019 1839 1843 1828 1833 0 +10.16(+0.56%)
Apr 04, 2019 1811 1827 1808 1822 0 -5.70(-0.31%)
Apr 03, 2019 1838 1841 1826 1828 0 +12.53(+0.69%)
Apr 02, 2019 1824 1829 1809 1816 0 -34.89(-1.89%)
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.