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 (%)
Apr 30, 2009 1046 1062 1032 1038 0 +1.76(+0.17%)
Apr 29, 2009 1025 1050 1020 1037 0 +16.77(+1.64%)
Apr 28, 2009 1013 1031 996.91 1020 0 -20.25(-1.95%)
Apr 27, 2009 1035 1057 1028 1040 0 -7.36(-0.70%)
Apr 24, 2009 1029 1057 1024 1047 0 +26.20(+2.57%)
Apr 23, 2009 1015 1030 1000 1021 0 +21.82(+2.18%)
Apr 22, 2009 993.55 1023 984.13 999.38 0 -2.30(-0.23%)
Apr 21, 2009 973.84 1003 971.02 1002 0 +24.24(+2.48%)
Apr 20, 2009 1003 1004 966.39 977.44 0 -31.00(-3.07%)
Apr 17, 2009 1003 1015 995.28 1008 0 +28.03(+2.86%)
Apr 16, 2009 971.04 988.46 961.99 980.41 0 +5.26(+0.54%)
Apr 15, 2009 956.94 977.51 956.17 975.15 0 +7.22(+0.75%)
Apr 14, 2009 977.56 990.13 965.22 967.93 0 -12.34(-1.26%)
Apr 13, 2009 957.32 986.02 953.19 980.27 0 +10.86(+1.12%)
Apr 10, 2009 948.06 973.64 945.25 969.40 0 +0.00(+0.00%)
Apr 09, 2009 948.06 973.64 945.25 969.40 0 +56.28(+6.16%)
Apr 08, 2009 907.66 921.36 899.49 913.12 0 +7.91(+0.87%)
Apr 07, 2009 903.14 914.83 898.09 905.21 0 -10.52(-1.15%)
Apr 06, 2009 918.54 920.70 899.00 915.73 0 -17.60(-1.89%)
Apr 03, 2009 928.56 937.79 916.20 933.33 0 +21.87(+2.40%)
Apr 02, 2009 888.93 929.67 885.83 911.47 0 +57.38(+6.72%)
Apr 01, 2009 820.78 858.11 816.75 854.09 0 +35.74(+4.37%)
Mar 31, 2009 812.18 830.13 808.86 818.35 0 -8.10(-0.98%)
Mar 30, 2009 841.55 865.73 814.91 826.45 0 -53.54(-6.08%)
Mar 27, 2009 884.62 895.45 871.14 879.99 0 -26.73(-2.95%)
Mar 26, 2009 901.49 915.80 885.70 906.73 0 +23.52(+2.66%)
Mar 25, 2009 878.11 894.50 860.24 883.20 0 +8.69(+0.99%)
Mar 24, 2009 879.08 891.10 868.70 874.51 0 -16.93(-1.90%)
Mar 23, 2009 869.38 891.72 868.27 891.45 0 +66.28(+8.03%)
Mar 20, 2009 852.58 854.70 820.95 825.17 0 -23.09(-2.72%)
Mar 19, 2009 861.13 867.34 840.99 848.25 0 -14.17(-1.64%)
Mar 18, 2009 837.51 871.41 821.07 862.42 0 +29.07(+3.49%)
Mar 17, 2009 815.58 834.73 801.06 833.35 0 +21.63(+2.66%)
Mar 16, 2009 826.65 839.53 810.93 811.73 0 +4.44(+0.55%)
Mar 13, 2009 803.74 812.41 793.33 807.29 0 +10.66(+1.34%)
Mar 12, 2009 777.92 800.11 765.94 796.63 0 -0.77(-0.10%)
Mar 11, 2009 789.55 811.75 782.29 797.39 0 +8.39(+1.06%)
Mar 10, 2009 763.66 797.39 759.76 789.00 0 +37.61(+5.01%)
Mar 09, 2009 749.40 771.92 745.57 751.39 0 -9.46(-1.24%)
Mar 06, 2009 771.09 779.26 740.66 760.85 0 +0.94(+0.12%)
Mar 05, 2009 781.95 789.46 754.22 759.91 0 -39.16(-4.90%)
Mar 04, 2009 786.24 810.06 781.81 799.07 0 +27.75(+3.60%)
Mar 03, 2009 782.36 786.54 759.30 771.32 0 +13.50(+1.78%)
Mar 02, 2009 775.26 783.47 751.78 757.83 0 -28.51(-3.63%)
Feb 27, 2009 792.42 802.76 782.50 786.34 0 +1.95(+0.25%)
Feb 26, 2009 804.67 814.89 780.18 784.39 0 -19.41(-2.42%)
Feb 25, 2009 811.62 818.23 790.59 803.81 0 +3.31(+0.41%)
Feb 24, 2009 773.69 805.03 766.17 800.50 0 +55.15(+7.40%)
Feb 23, 2009 779.85 785.38 741.88 745.35 0 -46.31(-5.85%)
Feb 20, 2009 788.06 802.46 777.03 791.66 0 -22.38(-2.75%)
Feb 19, 2009 838.90 848.35 810.71 814.05 0 -0.38(-0.05%)
Feb 18, 2009 818.41 825.21 803.01 814.43 0 -0.33(-0.04%)
Feb 17, 2009 824.76 831.17 809.31 814.76 0 -44.55(-5.18%)
Feb 16, 2009 864.43 874.21 855.51 859.31 0 +0.00(+0.00%)
Feb 13, 2009 864.43 874.21 855.51 859.31 0 -28.71(-3.23%)
Feb 12, 2009 875.23 889.45 861.24 888.02 0 -14.35(-1.59%)
Feb 11, 2009 914.43 921.36 889.21 902.37 0 +8.15(+0.91%)
Feb 10, 2009 926.02 931.76 887.90 894.22 0 -42.65(-4.55%)
Feb 09, 2009 929.94 945.57 919.87 936.87 0 -9.09(-0.96%)
Feb 06, 2009 916.05 957.63 914.15 945.96 0 +30.85(+3.37%)
Feb 05, 2009 891.67 922.95 887.28 915.11 0 +18.15(+2.02%)
Feb 04, 2009 898.17 919.21 890.13 896.97 0 -10.78(-1.19%)
Feb 03, 2009 893.57 915.92 886.01 907.75 0 +30.39(+3.46%)
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.