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 (%)
May 29, 2020 2370 2382 2338 2373 0 +7.40(+0.31%)
May 28, 2020 2338 2397 2337 2365 0 +50.74(+2.19%)
May 27, 2020 2294 2320 2277 2315 0 +18.00(+0.78%)
May 26, 2020 2313 2333 2291 2297 0 -2.21(-0.10%)
May 22, 2020 2293 2303 2274 2299 0 +9.89(+0.43%)
May 21, 2020 2310 2321 2275 2289 0 -18.56(-0.80%)
May 20, 2020 2304 2329 2295 2308 0 +42.95(+1.90%)
May 19, 2020 2292 2304 2260 2265 0 -14.28(-0.63%)
May 18, 2020 2241 2291 2218 2279 0 +46.14(+2.07%)
May 15, 2020 2233 2260 2208 2233 0 +10.05(+0.45%)
May 14, 2020 2205 2226 2184 2223 0 -4.19(-0.19%)
May 13, 2020 2252 2270 2214 2227 0 -49.42(-2.17%)
May 12, 2020 2303 2320 2274 2276 0 -30.69(-1.33%)
May 11, 2020 2303 2314 2284 2307 0 +7.65(+0.33%)
May 08, 2020 2284 2314 2269 2299 0 +34.55(+1.53%)
May 07, 2020 2260 2276 2246 2265 0 +13.09(+0.58%)
May 06, 2020 2263 2274 2236 2252 0 +1.47(+0.07%)
May 05, 2020 2234 2270 2229 2250 0 +41.36(+1.87%)
May 04, 2020 2215 2226 2185 2209 0 -20.53(-0.92%)
May 01, 2020 2245 2268 2211 2229 0 -57.56(-2.52%)
Apr 30, 2020 2290 2302 2253 2287 0 +3.79(+0.17%)
Apr 29, 2020 2271 2297 2246 2283 0 +37.81(+1.68%)
Apr 28, 2020 2273 2285 2240 2245 0 -4.19(-0.19%)
Apr 27, 2020 2244 2265 2234 2250 0 +23.70(+1.06%)
Apr 24, 2020 2226 2234 2198 2226 0 +33.16(+1.51%)
Apr 23, 2020 2236 2247 2189 2193 0 -20.55(-0.93%)
Apr 22, 2020 2211 2226 2198 2213 0 +24.41(+1.12%)
Apr 21, 2020 2201 2223 2170 2189 0 -48.62(-2.17%)
Apr 20, 2020 2241 2273 2224 2238 0 +2.71(+0.12%)
Apr 17, 2020 2226 2242 2202 2235 0 +61.11(+2.81%)
Apr 16, 2020 2193 2197 2155 2174 0 -6.15(-0.28%)
Apr 15, 2020 2173 2194 2149 2180 0 -11.58(-0.53%)
Apr 14, 2020 2201 2214 2173 2191 0 +43.22(+2.01%)
Apr 13, 2020 2175 2193 2126 2148 0 -51.07(-2.32%)
Apr 09, 2020 2197 2228 2164 2199 0 +15.12(+0.69%)
Apr 08, 2020 2157 2199 2134 2184 0 +37.20(+1.73%)
Apr 07, 2020 2212 2230 2140 2147 0 -8.79(-0.41%)
Apr 06, 2020 2119 2167 2101 2156 0 +106.97(+5.22%)
Apr 03, 2020 2055 2086 2027 2049 0 -45.69(-2.18%)
Apr 02, 2020 2067 2121 2052 2094 0 +52.24(+2.56%)
Apr 01, 2020 2077 2103 2030 2042 0 -80.17(-3.78%)
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%)
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.