Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Stores Sector (CIX: MSECTOR735 )

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 (%)
Apr 30, 2019 1751 1781 1746 1775 0 +19.77(+1.13%)
Apr 29, 2019 1744 1770 1740 1756 0 +13.39(+0.77%)
Apr 26, 2019 1733 1755 1710 1742 0 -21.35(-1.21%)
Apr 25, 2019 1779 1780 1746 1763 0 -20.31(-1.14%)
Apr 24, 2019 1798 1811 1775 1784 0 +25.96(+1.48%)
Apr 23, 2019 1739 1765 1723 1758 0 +25.57(+1.48%)
Apr 22, 2019 1748 1758 1729 1732 0 -25.49(-1.45%)
Apr 18, 2019 1754 1771 1743 1758 0 +2.57(+0.15%)
Apr 17, 2019 1760 1779 1747 1755 0 +6.24(+0.36%)
Apr 16, 2019 1753 1763 1743 1749 0 -0.24(-0.01%)
Apr 15, 2019 1745 1759 1735 1749 0 -9.60(-0.55%)
Apr 12, 2019 1776 1781 1755 1759 0 -13.00(-0.73%)
Apr 11, 2019 1785 1786 1762 1772 0 -12.06(-0.68%)
Apr 10, 2019 1788 1807 1775 1784 0 -3.03(-0.17%)
Apr 09, 2019 1783 1800 1778 1787 0 -3.57(-0.20%)
Apr 08, 2019 1784 1802 1778 1790 0 +2.22(+0.12%)
Apr 05, 2019 1791 1799 1777 1788 0 +4.53(+0.25%)
Apr 04, 2019 1737 1786 1731 1784 0 +46.42(+2.67%)
Apr 03, 2019 1713 1746 1711 1737 0 +24.41(+1.43%)
Apr 02, 2019 1728 1730 1705 1713 0 -16.67(-0.96%)
Apr 01, 2019 1713 1734 1702 1730 0 +24.86(+1.46%)
Mar 29, 2019 1713 1720 1699 1705 0 -3.44(-0.20%)
Mar 28, 2019 1704 1725 1691 1708 0 +12.73(+0.75%)
Mar 27, 2019 1697 1718 1684 1695 0 -3.39(-0.20%)
Mar 26, 2019 1716 1730 1685 1699 0 -5.41(-0.32%)
Mar 25, 2019 1681 1717 1677 1704 0 +16.76(+0.99%)
Mar 22, 2019 1736 1762 1686 1687 0 -14.61(-0.86%)
Mar 21, 2019 1666 1708 1657 1702 0 +35.24(+2.11%)
Mar 20, 2019 1680 1689 1644 1667 0 -18.61(-1.10%)
Mar 19, 2019 1696 1705 1681 1685 0 -9.00(-0.53%)
Mar 18, 2019 1681 1697 1673 1694 0 +14.63(+0.87%)
Mar 15, 2019 1664 1682 1649 1680 0 +17.41(+1.05%)
Mar 14, 2019 1652 1677 1643 1662 0 +5.84(+0.35%)
Mar 13, 2019 1671 1676 1655 1656 0 -9.96(-0.60%)
Mar 12, 2019 1669 1676 1645 1666 0 +3.44(+0.21%)
Mar 11, 2019 1635 1674 1634 1663 0 +33.74(+2.07%)
Mar 08, 2019 1619 1633 1604 1629 0 -10.49(-0.64%)
Mar 07, 2019 1623 1645 1615 1640 0 +6.89(+0.42%)
Mar 06, 2019 1633 1651 1617 1633 0 +10.37(+0.64%)
Mar 05, 2019 1641 1648 1611 1623 0 -4.34(-0.27%)
Mar 04, 2019 1652 1665 1616 1627 0 -19.87(-1.21%)
Mar 01, 2019 1688 1696 1642 1647 0 -21.83(-1.31%)
Feb 28, 2019 1683 1699 1651 1669 0 +0.08(+0.00%)
Feb 27, 2019 1650 1713 1649 1668 0 +184.14(+12.41%)
Feb 26, 2019 1488 1494 1467 1484 0 -4.36(-0.29%)
Feb 25, 2019 1500 1510 1483 1489 0 +4.48(+0.30%)
Feb 22, 2019 1468 1489 1456 1484 0 +18.79(+1.28%)
Feb 21, 2019 1483 1491 1458 1465 0 -14.00(-0.95%)
Feb 20, 2019 1483 1492 1473 1479 0 -0.11(-0.01%)
Feb 19, 2019 1478 1487 1459 1480 0 +2.82(+0.19%)
Feb 15, 2019 1472 1483 1462 1477 0 +15.46(+1.06%)
Feb 14, 2019 1448 1474 1438 1461 0 +3.42(+0.23%)
Feb 13, 2019 1471 1480 1449 1458 0 -7.40(-0.51%)
Feb 12, 2019 1438 1481 1438 1465 0 +34.27(+2.39%)
Feb 11, 2019 1442 1445 1422 1431 0 -8.89(-0.62%)
Feb 08, 2019 1425 1444 1422 1440 0 -0.35(-0.02%)
Feb 07, 2019 1448 1454 1420 1440 0 -15.19(-1.04%)
Feb 06, 2019 1459 1467 1439 1455 0 -3.98(-0.27%)
Feb 05, 2019 1451 1461 1441 1459 0 +10.23(+0.71%)
Feb 04, 2019 1434 1454 1424 1449 0 +17.38(+1.21%)
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.