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 (%)
Dec 31, 2019 2010 2027 1996 2015 0 +4.37(+0.22%)
Dec 30, 2019 1999 2021 1985 2011 0 +13.56(+0.68%)
Dec 27, 2019 2017 2024 1992 1998 0 -15.09(-0.75%)
Dec 26, 2019 2016 2022 1999 2013 0 -1.82(-0.09%)
Dec 24, 2019 2018 2029 2003 2014 0 +5.24(+0.26%)
Dec 23, 2019 2024 2028 1999 2009 0 -4.54(-0.23%)
Dec 20, 2019 2048 2056 2009 2014 0 -21.35(-1.05%)
Dec 19, 2019 2014 2042 2000 2035 0 +34.14(+1.71%)
Dec 18, 2019 1993 2019 1987 2001 0 +14.39(+0.72%)
Dec 17, 2019 1969 1990 1942 1987 0 +17.43(+0.89%)
Dec 16, 2019 1954 1995 1950 1969 0 +21.72(+1.12%)
Dec 13, 2019 1964 1968 1927 1947 0 -13.53(-0.69%)
Dec 12, 2019 1928 1968 1919 1961 0 +33.69(+1.75%)
Dec 11, 2019 1900 1936 1885 1927 0 +11.88(+0.62%)
Dec 10, 2019 1910 1930 1899 1915 0 -7.11(-0.37%)
Dec 09, 2019 1906 1952 1895 1922 0 +9.33(+0.49%)
Dec 06, 2019 1895 1925 1893 1913 0 +38.50(+2.05%)
Dec 05, 2019 1848 1883 1841 1875 0 +21.42(+1.16%)
Dec 04, 2019 1844 1867 1829 1853 0 +21.10(+1.15%)
Dec 03, 2019 1817 1835 1805 1832 0 -18.94(-1.02%)
Dec 02, 2019 1898 1899 1836 1851 0 -38.88(-2.06%)
Nov 29, 2019 1882 1908 1864 1890 0 -2.49(-0.13%)
Nov 27, 2019 1924 1931 1875 1892 0 -15.77(-0.83%)
Nov 26, 2019 1815 1959 1810 1908 0 +157.44(+8.99%)
Nov 25, 2019 1726 1757 1701 1751 0 +39.10(+2.28%)
Nov 22, 2019 1704 1718 1693 1712 0 +10.68(+0.63%)
Nov 21, 2019 1746 1752 1694 1701 0 -40.83(-2.34%)
Nov 20, 2019 1758 1769 1732 1742 0 -25.59(-1.45%)
Nov 19, 2019 1792 1798 1754 1767 0 -43.84(-2.42%)
Nov 18, 2019 1800 1823 1789 1811 0 +0.93(+0.05%)
Nov 15, 2019 1785 1813 1781 1810 0 +33.22(+1.87%)
Nov 14, 2019 1761 1787 1759 1777 0 +14.40(+0.82%)
Nov 13, 2019 1759 1774 1743 1763 0 -5.04(-0.29%)
Nov 12, 2019 1790 1793 1762 1768 0 -23.12(-1.29%)
Nov 11, 2019 1796 1809 1775 1791 0 -13.66(-0.76%)
Nov 08, 2019 1783 1810 1773 1804 0 +13.66(+0.76%)
Nov 07, 2019 1788 1812 1782 1791 0 +24.57(+1.39%)
Nov 06, 2019 1764 1774 1732 1766 0 +4.53(+0.26%)
Nov 05, 2019 1765 1792 1753 1762 0 +1.12(+0.06%)
Nov 04, 2019 1738 1768 1733 1761 0 +40.01(+2.33%)
Nov 01, 2019 1704 1735 1698 1721 0 +29.35(+1.74%)
Oct 31, 2019 1702 1712 1672 1691 0 -20.10(-1.17%)
Oct 30, 2019 1738 1741 1676 1711 0 -28.60(-1.64%)
Oct 29, 2019 1748 1764 1737 1740 0 -13.53(-0.77%)
Oct 28, 2019 1754 1780 1746 1753 0 +25.27(+1.46%)
Oct 25, 2019 1698 1747 1689 1728 0 +22.82(+1.34%)
Oct 24, 2019 1718 1727 1673 1705 0 -0.21(-0.01%)
Oct 23, 2019 1709 1722 1695 1706 0 -4.44(-0.26%)
Oct 22, 2019 1693 1720 1681 1710 0 +22.65(+1.34%)
Oct 21, 2019 1680 1703 1676 1687 0 +22.08(+1.33%)
Oct 18, 2019 1645 1677 1636 1665 0 +11.29(+0.68%)
Oct 17, 2019 1632 1660 1625 1654 0 +32.85(+2.03%)
Oct 16, 2019 1603 1637 1598 1621 0 +12.53(+0.78%)
Oct 15, 2019 1626 1638 1607 1609 0 -14.92(-0.92%)
Oct 14, 2019 1627 1630 1605 1624 0 -15.91(-0.97%)
Oct 11, 2019 1602 1657 1601 1639 0 +63.76(+4.05%)
Oct 10, 2019 1557 1588 1555 1576 0 +22.72(+1.46%)
Oct 09, 2019 1560 1570 1548 1553 0 +6.97(+0.45%)
Oct 08, 2019 1564 1573 1536 1546 0 -37.28(-2.35%)
Oct 07, 2019 1579 1602 1575 1583 0 -1.53(-0.10%)
Oct 04, 2019 1560 1587 1556 1585 0 +28.93(+1.86%)
Oct 03, 2019 1533 1558 1505 1556 0 +15.35(+1.00%)
Oct 02, 2019 1589 1597 1526 1541 0 -67.51(-4.20%)
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.