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 29, 2011 998.20 1010 987.64 1002 0 +4.03(+0.40%)
Apr 28, 2011 995.36 1004 988.69 998.39 0 +2.62(+0.26%)
Apr 27, 2011 996.11 1005 988.77 995.77 0 +0.71(+0.07%)
Apr 26, 2011 988.27 1002 981.21 995.06 0 +10.73(+1.09%)
Apr 25, 2011 973.34 987.46 968.16 984.33 0 +1.68(+0.17%)
Apr 21, 2011 988.02 995.97 973.66 982.65 0 +1.29(+0.13%)
Apr 20, 2011 979.80 989.15 970.53 981.36 0 +10.21(+1.05%)
Apr 19, 2011 960.89 976.03 956.83 971.15 0 +10.88(+1.13%)
Apr 18, 2011 945.83 966.67 935.99 960.27 0 +3.23(+0.34%)
Apr 15, 2011 959.40 975.25 940.76 957.04 0 -5.42(-0.56%)
Apr 14, 2011 988.69 1000 957.97 962.45 0 -20.67(-2.10%)
Apr 13, 2011 980.91 999.54 961.29 983.12 0 +9.13(+0.94%)
Apr 12, 2011 967.43 984.72 962.08 973.99 0 -0.96(-0.10%)
Apr 11, 2011 968.22 980.73 958.85 974.95 0 +17.62(+1.84%)
Apr 08, 2011 966.95 974.27 946.59 957.32 0 -8.59(-0.89%)
Apr 07, 2011 962.08 984.89 958.68 965.92 0 +8.32(+0.87%)
Apr 06, 2011 934.87 965.78 931.73 957.60 0 +28.22(+3.04%)
Apr 05, 2011 904.41 939.53 903.76 929.38 0 +23.44(+2.59%)
Apr 04, 2011 920.20 924.54 902.80 905.93 0 -15.80(-1.71%)
Apr 01, 2011 925.96 929.20 917.55 921.74 0 +1.17(+0.13%)
Mar 31, 2011 934.12 934.92 913.23 920.57 0 -14.11(-1.51%)
Mar 30, 2011 932.50 940.94 925.13 934.67 0 +7.26(+0.78%)
Mar 29, 2011 931.50 947.49 915.67 927.41 0 -1.85(-0.20%)
Mar 28, 2011 921.40 939.71 919.37 929.26 0 +9.53(+1.04%)
Mar 25, 2011 932.17 937.50 905.48 919.73 0 -17.97(-1.92%)
Mar 24, 2011 996.23 1006 929.52 937.71 0 -31.09(-3.21%)
Mar 23, 2011 955.75 970.41 946.21 968.79 0 +10.27(+1.07%)
Mar 22, 2011 971.14 975.99 956.32 958.52 0 -13.88(-1.43%)
Mar 21, 2011 966.75 974.63 962.86 972.41 0 +10.40(+1.08%)
Mar 18, 2011 956.69 965.11 944.35 962.00 0 +14.27(+1.51%)
Mar 17, 2011 955.48 961.50 941.89 947.73 0 +4.26(+0.45%)
Mar 16, 2011 946.24 962.02 940.79 943.47 0 -4.17(-0.44%)
Mar 15, 2011 948.33 963.60 940.62 947.64 0 -9.08(-0.95%)
Mar 14, 2011 944.63 962.08 940.96 956.72 0 +0.20(+0.02%)
Mar 11, 2011 939.25 959.69 935.12 956.53 0 +15.31(+1.63%)
Mar 10, 2011 946.52 951.97 938.82 941.22 0 -12.37(-1.30%)
Mar 09, 2011 960.71 966.14 948.06 953.59 0 -10.00(-1.04%)
Mar 08, 2011 963.51 974.92 948.34 963.59 0 +1.66(+0.17%)
Mar 07, 2011 986.27 992.64 961.09 961.93 0 -25.30(-2.56%)
Mar 04, 2011 991.42 1001 981.87 987.24 0 -5.80(-0.58%)
Mar 03, 2011 982.63 994.48 970.81 993.04 0 +17.77(+1.82%)
Mar 02, 2011 973.48 981.86 964.35 975.27 0 -0.53(-0.05%)
Mar 01, 2011 977.41 985.52 967.41 975.79 0 +0.47(+0.05%)
Feb 28, 2011 981.44 985.95 970.40 975.32 0 -3.55(-0.36%)
Feb 25, 2011 972.68 984.88 964.97 978.88 0 +9.77(+1.01%)
Feb 24, 2011 980.03 989.61 966.24 969.11 0 -13.82(-1.41%)
Feb 23, 2011 998.72 1005 976.73 982.93 0 -14.05(-1.41%)
Feb 22, 2011 1004 1017 992.83 996.98 0 -3.19(-0.32%)
Feb 18, 2011 1000 1000 1000 0 +1.53(+0.15%)
Feb 17, 2011 994.70 1005 986.39 998.64 0 +2.78(+0.28%)
Feb 16, 2011 999.44 1010 984.42 995.86 0 -2.24(-0.22%)
Feb 15, 2011 998.54 1005 993.42 998.10 0 -2.56(-0.26%)
Feb 14, 2011 1012 1017 997.01 1001 0 -17.74(-1.74%)
Feb 11, 2011 1023 1026 1008 1018 0 -8.29(-0.81%)
Feb 10, 2011 1017 1032 1012 1027 0 +8.62(+0.85%)
Feb 09, 2011 1029 1035 1014 1018 0 -12.81(-1.24%)
Feb 08, 2011 1048 1051 1027 1031 0 -17.73(-1.69%)
Feb 07, 2011 1058 1062 1045 1049 0 -5.92(-0.56%)
Feb 04, 2011 1040 1060 1034 1055 0 +14.22(+1.37%)
Feb 03, 2011 1035 1051 1028 1040 0 +6.16(+0.60%)
Feb 02, 2011 1036 1048 1025 1034 0 -1.08(-0.10%)
Feb 01, 2011 1035 1052 1027 1035 0 +5.06(+0.49%)
Jan 31, 2011 1031 1037 1018 1030 0 -1.04(-0.10%)
Jan 28, 2011 1050 1052 1025 1031 0 -17.83(-1.70%)
Jan 27, 2011 1056 1061 1046 1049 0 -5.02(-0.48%)
Jan 26, 2011 1060 1066 1050 1054 0 -5.13(-0.48%)
Jan 25, 2011 1061 1066 1052 1059 0 -1.72(-0.16%)
Jan 24, 2011 1058 1064 1046 1061 0 -6.32(-0.59%)
Jan 21, 2011 1078 1083 1064 1067 0 -5.03(-0.47%)
Jan 20, 2011 1056 1075 1054 1072 0 +15.38(+1.46%)
Jan 19, 2011 1061 1064 1046 1057 0 -4.19(-0.39%)
Jan 18, 2011 1073 1078 1056 1061 0 -12.56(-1.17%)
Jan 14, 2011 1074 1074 1074 0 -0.40(-0.04%)
Jan 13, 2011 1076 1083 1071 1074 0 -5.07(-0.47%)
Jan 12, 2011 1080 1087 1073 1079 0 +4.25(+0.40%)
Jan 11, 2011 1086 1091 1068 1075 0 -9.88(-0.91%)
Jan 10, 2011 1076 1090 1064 1085 0 +4.22(+0.39%)
Jan 07, 2011 1086 1092 1063 1081 0 +1.09(+0.10%)
Jan 06, 2011 1090 1096 1072 1079 0 -20.43(-1.86%)
Jan 05, 2011 1091 1121 1075 1100 0 +8.21(+0.75%)
Jan 04, 2011 1096 1111 1083 1092 0 +5.65(+0.52%)
Jan 03, 2011 1076 1096 1071 1086 0 +8.95(+0.83%)
Dec 31, 2010 1077 1084 1071 1077 0 -3.91(-0.36%)
Dec 30, 2010 1076 1084 1069 1081 0 +6.41(+0.60%)
Dec 29, 2010 1074 1082 1068 1075 0 +4.07(+0.38%)
Dec 28, 2010 1072 1078 1064 1070 0 -0.70(-0.07%)
Dec 27, 2010 1073 1076 1062 1071 0 -2.83(-0.26%)
Dec 23, 2010 1053 1078 1051 1074 0 +21.64(+2.06%)
Dec 22, 2010 1049 1059 1046 1052 0 +3.36(+0.32%)
Dec 21, 2010 1063 1066 1042 1049 0 -8.33(-0.79%)
Dec 20, 2010 1072 1074 1052 1057 0 -9.71(-0.91%)
Dec 17, 2010 1075 1080 1065 1067 0 -8.94(-0.83%)
Dec 16, 2010 1072 1083 1067 1076 0 +6.54(+0.61%)
Dec 15, 2010 1091 1099 1065 1069 0 -26.94(-2.46%)
Dec 14, 2010 1101 1115 1063 1096 0 -148.98(-11.96%)
Dec 10, 2010 1241 1253 1231 1245 0 +4.83(+0.39%)
Dec 09, 2010 1234 1247 1229 1241 0 +11.58(+0.94%)
Dec 08, 2010 1233 1239 1221 1229 0 -1.57(-0.13%)
Dec 07, 2010 1264 1268 1227 1231 0 -33.64(-2.66%)
Dec 06, 2010 1269 1271 1247 1264 0 +2.34(+0.19%)
Dec 03, 2010 1264 1281 1241 1262 0 -10.58(-0.83%)
Dec 02, 2010 1240 1279 1237 1272 0 +35.92(+2.91%)
Dec 01, 2010 1257 1264 1232 1236 0 -2.36(-0.19%)
Nov 30, 2010 1240 1256 1227 1239 0 -14.76(-1.18%)
Nov 29, 2010 1281 1286 1250 1254 0 -34.85(-2.70%)
Nov 26, 2010 1291 1302 1284 1288 0 -3.37(-0.26%)
Nov 24, 2010 1286 1292 1292 1292 0 +14.95(+1.17%)
Nov 23, 2010 1283 1312 1268 1277 0 -18.72(-1.44%)
Nov 22, 2010 1262 1302 1258 1296 0 +33.13(+2.62%)
Nov 19, 2010 1255 1266 1245 1262 0 +8.32(+0.66%)
Nov 18, 2010 1263 1284 1250 1254 0 -1.03(-0.08%)
Nov 17, 2010 1259 1274 1250 1255 0 +2.63(+0.21%)
Nov 16, 2010 1261 1281 1245 1253 0 -16.58(-1.31%)
Nov 15, 2010 1280 1289 1263 1269 0 -6.39(-0.50%)
Nov 12, 2010 1286 1299 1271 1276 0 -21.30(-1.64%)
Nov 11, 2010 1276 1302 1262 1297 0 +7.67(+0.59%)
Nov 10, 2010 1286 1294 1269 1289 0 +7.16(+0.56%)
Nov 09, 2010 1298 1310 1274 1282 0 -14.27(-1.10%)
Nov 08, 2010 1291 1309 1278 1296 0 +2.95(+0.23%)
Nov 05, 2010 1269 1310 1266 1293 0 +26.02(+2.05%)
Nov 04, 2010 1253 1272 1248 1267 0 +25.54(+2.06%)
Nov 03, 2010 1242 1249 1223 1242 0 +3.73(+0.30%)
Nov 02, 2010 1235 1250 1224 1238 0 +9.34(+0.76%)
Nov 01, 2010 1252 1257 1222 1229 0 -21.01(-1.68%)
Oct 29, 2010 1246 1254 1235 1250 0 +0.93(+0.07%)
Oct 28, 2010 1258 1262 1242 1249 0 -1.89(-0.15%)
Oct 27, 2010 1243 1253 1226 1251 0 -2.93(-0.23%)
Oct 25, 2010 1264 1282 1248 1254 0 -5.98(-0.47%)
Oct 22, 2010 1253 1264 1243 1260 0 +8.19(+0.65%)
Oct 21, 2010 1251 1268 1239 1251 0 +5.83(+0.47%)
Oct 20, 2010 1233 1262 1230 1246 0 +13.75(+1.12%)
Oct 19, 2010 1227 1255 1222 1232 0 -11.41(-0.92%)
Oct 18, 2010 1235 1248 1222 1243 0 +8.19(+0.66%)
Oct 15, 2010 1224 1247 1208 1235 0 +22.44(+1.85%)
Oct 14, 2010 1218 1221 1201 1213 0 -6.39(-0.52%)
Oct 13, 2010 1223 1247 1214 1219 0 +0.06(+0.00%)
Oct 12, 2010 1224 1232 1205 1219 0 -10.98(-0.89%)
Oct 11, 2010 1235 1245 1222 1230 0 -1.45(-0.12%)
Oct 08, 2010 1231 1238 1206 1231 0 +1.89(+0.15%)
Oct 07, 2010 1229 1238 1217 1229 0 +5.84(+0.48%)
Oct 06, 2010 1227 1235 1209 1224 0 -3.14(-0.26%)
Oct 05, 2010 1217 1239 1210 1227 0 +21.32(+1.77%)
Oct 04, 2010 1214 1216 1189 1205 0 -13.18(-1.08%)
Oct 01, 2010 1219 1230 1190 1219 0 +2.61(+0.21%)
Sep 30, 2010 1217 1230 1205 1216 0 +5.65(+0.47%)
Sep 29, 2010 1201 1219 1195 1210 0 +3.16(+0.26%)
Sep 28, 2010 1193 1212 1171 1207 0 +18.04(+1.52%)
Sep 27, 2010 1211 1217 1187 1189 0 -6.27(-0.52%)
Sep 24, 2010 1179 1204 1180 1195 0 +29.05(+2.49%)
Sep 23, 2010 1163 1185 1143 1166 0 +7.53(+0.65%)
Sep 22, 2010 1148 1168 1148 1159 0 +3.79(+0.33%)
Sep 21, 2010 1160 1170 1145 1155 0 -6.01(-0.52%)
Sep 20, 2010 1143 1168 1137 1161 0 +29.05(+2.57%)
Sep 17, 2010 1128 1136 1114 1132 0 +15.49(+1.39%)
Sep 15, 2010 1106 1121 1098 1116 0 +3.59(+0.32%)
Sep 14, 2010 1122 1135 1105 1113 0 +46.91(+4.40%)
Sep 13, 2010 1049 1073 1051 1066 0 +24.42(+2.34%)
Sep 10, 2010 1030 1048 1031 1042 0 +7.85(+0.76%)
Sep 09, 2010 1042 1054 1025 1034 0 -0.93(-0.09%)
Sep 08, 2010 1029 1046 1024 1035 0 -3.59(-0.35%)
Sep 07, 2010 1050 1064 1036 1038 0 -19.60(-1.85%)
Sep 03, 2010 1058 1058 1058 0 +27.64(+2.68%)
Sep 02, 2010 1007 1035 1006 1030 0 +21.63(+2.14%)
Sep 01, 2010 983.38 1013 985.13 1009 0 +33.25(+3.41%)
Aug 31, 2010 971.02 996.23 969.39 975.33 0 -1.88(-0.19%)
Aug 30, 2010 987.48 993.66 975.46 977.21 0 -1.14(-0.12%)
Aug 27, 2010 989.09 1002 963.82 978.35 0 -15.53(-1.56%)
Aug 26, 2010 1001 1014 988.72 993.87 0 -11.54(-1.15%)
Aug 25, 2010 971.64 1011 970.20 1005 0 +20.46(+2.08%)
Aug 24, 2010 987.17 1003 974.44 984.95 0 -14.67(-1.47%)
Aug 23, 2010 1015 1026 996.54 999.62 0 -13.22(-1.31%)
Aug 20, 2010 1009 1019 998.23 1013 0 -6.34(-0.62%)
Aug 19, 2010 1031 1045 1013 1019 0 -28.39(-2.71%)
Aug 18, 2010 1028 1053 1028 1048 0 +14.42(+1.40%)
Aug 17, 2010 1039 1048 1025 1033 0 +0.19(+0.02%)
Aug 16, 2010 1025 1042 1016 1033 0 -0.81(-0.08%)
Aug 13, 2010 1030 1046 1029 1034 0 -9.01(-0.86%)
Aug 12, 2010 1027 1054 1024 1043 0 +1.11(+0.11%)
Aug 11, 2010 1061 1066 1038 1042 0 -39.86(-3.69%)
Aug 10, 2010 1084 1092 1069 1082 0 -25.84(-2.33%)
Aug 09, 2010 1095 1114 1094 1107 0 +15.75(+1.44%)
Aug 06, 2010 1088 1098 1074 1092 0 -6.79(-0.62%)
Aug 05, 2010 1099 1117 1080 1098 0 -2.51(-0.23%)
Aug 04, 2010 1092 1111 1086 1101 0 +11.14(+1.02%)
Aug 03, 2010 1113 1118 1085 1090 0 -30.03(-2.68%)
Aug 02, 2010 1094 1132 1083 1120 0 +34.77(+3.20%)
Jul 30, 2010 1081 1090 1057 1085 0 +10.08(+0.94%)
Jul 29, 2010 1093 1104 1063 1075 0 -11.32(-1.04%)
Jul 28, 2010 1083 1112 1080 1086 0 -14.46(-1.31%)
Jul 27, 2010 1099 1147 1095 1101 0 -39.40(-3.46%)
Jul 26, 2010 1109 1142 1103 1140 0 +28.72(+2.58%)
Jul 23, 2010 1082 1114 1075 1111 0 +27.43(+2.53%)
Jul 22, 2010 1063 1092 1064 1084 0 +29.82(+2.83%)
Jul 21, 2010 1075 1083 1052 1054 0 -19.23(-1.79%)
Jul 20, 2010 1066 1079 1042 1073 0 +0.16(+0.01%)
Jul 19, 2010 1069 1084 1061 1073 0 +5.83(+0.55%)
Jul 16, 2010 1064 1101 1057 1067 0 -26.23(-2.40%)
Jul 15, 2010 1083 1105 1075 1094 0 +4.65(+0.43%)
Jul 14, 2010 1096 1105 1076 1089 0 -18.72(-1.69%)
Jul 13, 2010 1082 1118 1081 1108 0 +37.65(+3.52%)
Jul 12, 2010 1064 1081 1057 1070 0 -1.91(-0.18%)
Jul 09, 2010 1068 1075 1048 1072 0 +2.16(+0.20%)
Jul 08, 2010 1076 1086 1053 1070 0 +1.55(+0.15%)
Jul 07, 2010 1028 1070 1028 1068 0 +36.62(+3.55%)
Jul 06, 2010 1055 1073 1022 1032 0 -20.89(-1.98%)
Jul 02, 2010 1049 1074 1046 1053 0 -6.46(-0.61%)
Jul 01, 2010 1044 1073 1035 1059 0 +7.14(+0.68%)
Jun 30, 2010 1053 1073 1045 1052 0 -6.87(-0.65%)
Jun 29, 2010 1084 1088 1050 1059 0 -36.81(-3.36%)
Jun 25, 2010 1092 1115 1085 1096 0 -9.23(-0.84%)
Jun 24, 2010 1127 1134 1098 1105 0 -27.18(-2.40%)
Jun 23, 2010 1127 1141 1110 1132 0 +2.51(+0.22%)
Jun 22, 2010 1137 1158 1126 1129 0 -11.66(-1.02%)
Jun 21, 2010 1173 1178 1135 1141 0 -23.46(-2.01%)
Jun 18, 2010 1161 1178 1160 1165 0 -0.95(-0.08%)
Jun 17, 2010 1174 1183 1153 1166 0 -11.24(-0.96%)
Jun 16, 2010 1183 1193 1168 1177 0 -19.35(-1.62%)
Jun 15, 2010 1209 1225 1172 1196 0 -64.60(-5.12%)
Jun 14, 2010 1275 1301 1255 1261 0 -0.07(-0.01%)
Jun 11, 2010 1217 1268 1214 1261 0 +26.10(+2.11%)
Jun 10, 2010 1220 1242 1216 1235 0 +33.27(+2.77%)
Jun 09, 2010 1197 1228 1194 1201 0 +8.74(+0.73%)
Jun 08, 2010 1167 1198 1152 1193 0 +22.58(+1.93%)
Jun 07, 2010 1203 1226 1167 1170 0 -31.68(-2.64%)
Jun 04, 2010 1199 1229 1192 1202 0 -42.72(-3.43%)
Jun 03, 2010 1242 1260 1221 1244 0 +5.17(+0.42%)
Jun 02, 2010 1248 1262 1195 1239 0 -6.57(-0.53%)
Jun 01, 2010 1276 1296 1244 1246 0 -36.77(-2.87%)
May 28, 2010 1283 1283 1283 0 +2.19(+0.17%)
May 27, 2010 1253 1283 1240 1280 0 +57.69(+4.72%)
May 26, 2010 1247 1264 1221 1223 0 -12.83(-1.04%)
May 25, 2010 1200 1240 1191 1236 0 +1.54(+0.12%)
May 24, 2010 1244 1258 1230 1234 0 -15.71(-1.26%)
May 21, 2010 1196 1264 1190 1250 0 +33.45(+2.75%)
May 20, 2010 1209 1254 1200 1216 0 -37.54(-2.99%)
May 19, 2010 1256 1278 1234 1254 0 -15.38(-1.21%)
May 18, 2010 1305 1318 1265 1269 0 -22.21(-1.72%)
May 17, 2010 1294 1304 1259 1291 0 +1.56(+0.12%)
May 14, 2010 1286 1301 1268 1290 0 -24.26(-1.85%)
May 13, 2010 1345 1361 1310 1314 0 -34.40(-2.55%)
May 12, 2010 1329 1355 1318 1349 0 +20.43(+1.54%)
May 11, 2010 1339 1350 1324 1328 0 +16.33(+1.24%)
May 10, 2010 1296 1315 1293 1312 0 +68.84(+5.54%)
May 07, 2010 1254 1283 1202 1243 0 -14.10(-1.12%)
May 06, 2010 1270 1316 1182 1257 0 -63.55(-4.81%)
May 05, 2010 1318 1342 1301 1321 0 -27.25(-2.02%)
May 04, 2010 1382 1384 1331 1348 0 -44.58(-3.20%)
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.