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

Electronics Wholesale Sector (CIX: MSECTOR753 )

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, 2009 1077 1095 1063 1082 0 +6.05(+0.56%)
May 28, 2009 1061 1082 1037 1076 0 +23.84(+2.27%)
May 27, 2009 1077 1090 1049 1052 0 -23.17(-2.16%)
May 26, 2009 1028 1084 1023 1075 0 +38.54(+3.72%)
May 25, 2009 1048 1058 1022 1037 0 +0.00(+0.00%)
May 22, 2009 1048 1058 1022 1037 0 -2.32(-0.22%)
May 21, 2009 1039 1051 1024 1039 0 -14.33(-1.36%)
May 20, 2009 1066 1089 1040 1053 0 +0.75(+0.07%)
May 19, 2009 1032 1076 1019 1052 0 +25.70(+2.50%)
May 18, 2009 1013 1040 987.04 1027 0 +33.62(+3.38%)
May 15, 2009 988.23 1012 980.50 993.15 0 +6.72(+0.68%)
May 14, 2009 978.75 1004 968.95 986.44 0 +11.38(+1.17%)
May 13, 2009 987.46 995.99 961.61 975.06 0 -28.81(-2.87%)
May 12, 2009 1023 1035 980.56 1004 0 -12.46(-1.23%)
May 11, 2009 1017 1033 996.55 1016 0 -17.08(-1.65%)
May 08, 2009 1021 1044 1002 1033 0 +28.24(+2.81%)
May 07, 2009 1055 1062 994.94 1005 0 -38.36(-3.68%)
May 06, 2009 1057 1067 1027 1044 0 -5.56(-0.53%)
May 05, 2009 1054 1070 1028 1049 0 -20.36(-1.90%)
May 04, 2009 1058 1072 1040 1069 0 +34.01(+3.28%)
May 01, 2009 1035 1049 1013 1035 0 -0.77(-0.07%)
Apr 30, 2009 1033 1069 1020 1036 0 +10.68(+1.04%)
Apr 29, 2009 988.50 1041 974.49 1026 0 +38.85(+3.94%)
Apr 28, 2009 968.45 1004 958.26 986.68 0 +9.70(+0.99%)
Apr 27, 2009 962.54 990.70 949.93 976.99 0 +14.86(+1.54%)
Apr 24, 2009 937.15 971.37 923.49 962.12 0 +33.09(+3.56%)
Apr 23, 2009 941.30 951.22 909.67 929.04 0 -10.23(-1.09%)
Apr 22, 2009 915.02 960.51 909.68 939.26 0 +16.79(+1.82%)
Apr 21, 2009 907.85 931.62 899.01 922.48 0 +12.56(+1.38%)
Apr 20, 2009 934.24 937.00 898.08 909.91 0 -50.42(-5.25%)
Apr 17, 2009 978.85 985.60 943.63 960.33 0 -13.89(-1.43%)
Apr 16, 2009 940.66 979.76 930.86 974.23 0 +36.77(+3.92%)
Apr 15, 2009 927.67 947.85 912.93 937.46 0 +9.95(+1.07%)
Apr 14, 2009 928.62 964.54 911.42 927.50 0 -0.83(-0.09%)
Apr 13, 2009 926.25 944.17 907.34 928.34 0 -9.23(-0.98%)
Apr 10, 2009 911.85 945.98 906.69 937.56 0 +0.00(+0.00%)
Apr 09, 2009 911.85 945.98 906.69 937.56 0 +43.28(+4.84%)
Apr 08, 2009 898.89 911.60 876.60 894.28 0 +7.95(+0.90%)
Apr 07, 2009 910.74 918.67 879.87 886.34 0 -38.98(-4.21%)
Apr 06, 2009 934.79 942.77 907.70 925.32 0 -24.25(-2.55%)
Apr 03, 2009 942.42 955.79 923.74 949.57 0 +2.26(+0.24%)
Apr 02, 2009 921.70 963.72 913.24 947.30 0 +53.80(+6.02%)
Apr 01, 2009 858.41 897.28 849.57 893.50 0 +19.46(+2.23%)
Mar 31, 2009 876.24 891.85 858.46 874.05 0 +5.87(+0.68%)
Mar 30, 2009 893.93 898.81 850.88 868.18 0 -49.34(-5.38%)
Mar 27, 2009 937.04 944.51 910.11 917.52 0 -33.53(-3.53%)
Mar 26, 2009 914.88 952.18 908.01 951.05 0 +52.08(+5.79%)
Mar 25, 2009 896.55 929.81 869.27 898.97 0 +12.82(+1.45%)
Mar 24, 2009 874.32 904.81 866.94 886.15 0 +2.52(+0.28%)
Mar 23, 2009 856.63 886.40 847.11 883.63 0 +60.36(+7.33%)
Mar 20, 2009 851.03 860.54 814.39 823.27 0 -23.71(-2.80%)
Mar 19, 2009 845.26 860.01 831.28 846.99 0 +8.62(+1.03%)
Mar 18, 2009 811.16 847.30 796.09 838.36 0 +24.98(+3.07%)
Mar 17, 2009 795.05 816.05 780.44 813.38 0 +24.19(+3.06%)
Mar 16, 2009 816.53 822.53 779.15 789.20 0 -9.60(-1.20%)
Mar 13, 2009 801.31 811.93 781.10 798.79 0 +4.66(+0.59%)
Mar 12, 2009 762.64 798.80 748.86 794.13 0 +30.01(+3.93%)
Mar 11, 2009 767.57 780.76 743.42 764.12 0 +4.99(+0.66%)
Mar 10, 2009 727.05 769.42 719.80 759.14 0 +34.17(+4.71%)
Mar 09, 2009 733.04 752.10 713.90 724.97 0 -13.48(-1.83%)
Mar 06, 2009 749.86 764.72 721.43 738.44 0 -13.12(-1.75%)
Mar 05, 2009 768.37 776.80 737.80 751.56 0 -32.64(-4.16%)
Mar 04, 2009 765.15 798.61 755.77 784.20 0 +24.67(+3.25%)
Mar 03, 2009 760.81 776.71 746.76 759.53 0 +0.64(+0.08%)
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.