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 28, 2017 1707 1713 1696 1706 0 +3.00(+0.18%)
Apr 27, 2017 1700 1706 1693 1703 0 +6.99(+0.41%)
Apr 26, 2017 1693 1703 1690 1696 0 -3.93(-0.23%)
Apr 25, 2017 1695 1705 1688 1700 0 +7.55(+0.45%)
Apr 24, 2017 1695 1699 1680 1692 0 +44.01(+2.67%)
Apr 21, 2017 1655 1660 1637 1648 0 +22.58(+1.39%)
Apr 20, 2017 1619 1628 1615 1625 0 +27.93(+1.75%)
Apr 19, 2017 1600 1607 1595 1597 0 +14.17(+0.89%)
Apr 18, 2017 1585 1586 1575 1583 0 -0.14(-0.01%)
Apr 17, 2017 1581 1585 1574 1583 0 +19.43(+1.24%)
Apr 13, 2017 1567 1573 1563 1564 0 -15.46(-0.98%)
Apr 12, 2017 1581 1586 1571 1579 0 -13.79(-0.87%)
Apr 11, 2017 1593 1596 1583 1593 0 +1.41(+0.09%)
Apr 10, 2017 1595 1599 1586 1592 0 -1.18(-0.07%)
Apr 07, 2017 1593 1598 1589 1593 0 +1.14(+0.07%)
Apr 06, 2017 1595 1598 1588 1592 0 -15.62(-0.97%)
Apr 05, 2017 1615 1618 1605 1608 0 -15.11(-0.93%)
Apr 04, 2017 1619 1626 1610 1623 0 +2.49(+0.15%)
Apr 03, 2017 1617 1622 1606 1620 0 -11.06(-0.68%)
Mar 31, 2017 1625 1634 1622 1631 0 +4.89(+0.30%)
Mar 30, 2017 1622 1632 1620 1626 0 +7.69(+0.48%)
Mar 29, 2017 1612 1622 1607 1619 0 +22.95(+1.44%)
Mar 28, 2017 1590 1600 1585 1596 0 +7.44(+0.47%)
Mar 27, 2017 1570 1589 1567 1588 0 +15.37(+0.98%)
Mar 24, 2017 1575 1582 1568 1573 0 +8.33(+0.53%)
Mar 23, 2017 1567 1573 1557 1565 0 -5.15(-0.33%)
Mar 22, 2017 1562 1572 1555 1570 0 +8.92(+0.57%)
Mar 21, 2017 1584 1588 1559 1561 0 -20.00(-1.27%)
Mar 20, 2017 1582 1586 1576 1581 0 +3.29(+0.21%)
Mar 17, 2017 1572 1583 1571 1577 0 +4.63(+0.29%)
Mar 16, 2017 1572 1580 1567 1573 0 +8.69(+0.56%)
Mar 15, 2017 1552 1566 1547 1564 0 +14.57(+0.94%)
Mar 14, 2017 1556 1559 1547 1550 0 -19.04(-1.21%)
Mar 13, 2017 1560 1569 1555 1569 0 +11.03(+0.71%)
Mar 10, 2017 1555 1563 1543 1558 0 +19.90(+1.29%)
Mar 09, 2017 1534 1542 1527 1538 0 +5.07(+0.33%)
Mar 08, 2017 1532 1539 1525 1533 0 -3.15(-0.21%)
Mar 07, 2017 1542 1544 1532 1536 0 -8.12(-0.53%)
Mar 06, 2017 1549 1553 1540 1544 0 -18.48(-1.18%)
Mar 03, 2017 1554 1567 1550 1562 0 +10.12(+0.65%)
Mar 02, 2017 1552 1559 1548 1552 0 -10.14(-0.65%)
Mar 01, 2017 1552 1564 1547 1562 0 +27.98(+1.82%)
Feb 28, 2017 1532 1542 1527 1534 0 +5.27(+0.34%)
Feb 27, 2017 1531 1537 1521 1529 0 -2.83(-0.18%)
Feb 24, 2017 1526 1534 1522 1532 0 -5.21(-0.34%)
Feb 23, 2017 1536 1539 1526 1537 0 -0.17(-0.01%)
Feb 22, 2017 1532 1540 1529 1537 0 +2.00(+0.13%)
Feb 21, 2017 1526 1538 1524 1535 0 +1.50(+0.10%)
Feb 17, 2017 1534 1534 1534 1534 0 +1.58(+0.10%)
Feb 16, 2017 1526 1535 1524 1532 0 -1.56(-0.10%)
Feb 15, 2017 1528 1539 1522 1534 0 +7.67(+0.50%)
Feb 14, 2017 1526 1533 1516 1526 0 -2.84(-0.19%)
Feb 13, 2017 1522 1533 1518 1529 0 +10.58(+0.70%)
Feb 10, 2017 1506 1520 1504 1518 0 +6.82(+0.45%)
Feb 09, 2017 1504 1517 1504 1512 0 -2.92(-0.19%)
Feb 08, 2017 1512 1521 1506 1514 0 -1.02(-0.07%)
Feb 07, 2017 1512 1517 1509 1516 0 -0.95(-0.06%)
Feb 06, 2017 1511 1522 1508 1516 0 +3.57(+0.24%)
Feb 03, 2017 1512 1522 1507 1513 0 -18.01(-1.18%)
Feb 02, 2017 1497 1539 1485 1531 0 +46.82(+3.15%)
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.