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 (%)
May 31, 2013 1013 1039 1006 1012 0 -10.38(-1.02%)
May 30, 2013 991.29 1034 990.67 1022 0 +32.82(+3.32%)
May 29, 2013 975.80 995.42 967.87 989.64 0 +7.12(+0.72%)
May 28, 2013 978.89 1003 966.95 982.52 0 +17.19(+1.78%)
May 24, 2013 965.33 965.33 965.33 0 -33.04(-3.31%)
May 23, 2013 974.56 1007 962.24 998.37 0 +14.22(+1.45%)
May 22, 2013 988.77 1019 969.25 984.14 0 -6.96(-0.70%)
May 21, 2013 1016 1042 967.34 991.11 0 -39.62(-3.84%)
May 20, 2013 1040 1053 1020 1031 0 -10.43(-1.00%)
May 17, 2013 1007 1045 1005 1041 0 +37.85(+3.77%)
May 16, 2013 1018 1022 995.18 1003 0 -20.27(-1.98%)
May 15, 2013 1021 1034 1006 1024 0 +31.37(+3.16%)
May 13, 2013 991.03 1002 980.54 992.22 0 +2.61(+0.26%)
May 10, 2013 983.81 1003 968.24 989.60 0 +8.74(+0.89%)
May 09, 2013 978.96 998.34 972.05 980.86 0 +1.19(+0.12%)
May 08, 2013 991.75 1012 973.97 979.67 0 -13.01(-1.31%)
May 07, 2013 1000 1005 984.13 992.68 0 -2.27(-0.23%)
May 06, 2013 992.20 1004 974.74 994.95 0 +0.83(+0.08%)
May 03, 2013 987.88 996.27 975.57 994.12 0 +14.11(+1.44%)
May 02, 2013 959.10 983.49 953.38 980.01 0 +21.66(+2.26%)
May 01, 2013 957.91 976.30 942.31 958.36 0 -6.18(-0.64%)
Apr 30, 2013 957.08 990.14 952.18 964.53 0 +39.73(+4.30%)
Apr 29, 2013 914.49 934.62 903.50 924.80 0 +14.45(+1.59%)
Apr 26, 2013 920.31 928.69 904.88 910.35 0 -12.90(-1.40%)
Apr 25, 2013 913.76 932.63 907.74 923.25 0 +10.72(+1.18%)
Apr 24, 2013 911.86 930.27 895.48 912.52 0 +3.03(+0.33%)
Apr 23, 2013 892.83 915.89 888.08 909.49 0 +19.50(+2.19%)
Apr 22, 2013 881.28 903.78 866.05 889.99 0 +6.74(+0.76%)
Apr 19, 2013 876.01 894.36 864.84 883.25 0 +11.16(+1.28%)
Apr 18, 2013 885.90 895.93 864.46 872.09 0 -11.15(-1.26%)
Apr 17, 2013 878.53 891.73 865.64 883.24 0 -4.08(-0.46%)
Apr 16, 2013 867.74 890.55 862.05 887.32 0 +22.50(+2.60%)
Apr 15, 2013 899.35 908.85 855.04 864.81 0 -38.98(-4.31%)
Apr 12, 2013 900.83 911.47 880.50 903.79 0 +1.19(+0.13%)
Apr 11, 2013 898.44 922.05 883.95 902.61 0 -0.00(-0.00%)
Apr 10, 2013 921.30 925.71 887.31 902.61 0 -17.06(-1.86%)
Apr 09, 2013 918.74 932.56 907.94 919.67 0 -5.84(-0.63%)
Apr 08, 2013 917.45 941.21 895.27 925.51 0 +7.03(+0.77%)
Apr 05, 2013 899.53 922.03 883.10 918.48 0 +8.56(+0.94%)
Apr 04, 2013 829.93 925.28 821.90 909.92 0 +83.18(+10.06%)
Apr 03, 2013 832.32 845.58 817.18 826.74 0 +6.30(+0.77%)
Apr 02, 2013 819.24 836.39 808.35 820.44 0 +3.72(+0.46%)
Apr 01, 2013 816.05 839.67 800.86 816.72 0 +0.74(+0.09%)
Mar 28, 2013 815.98 815.98 815.98 0 +12.57(+1.56%)
Mar 27, 2013 806.48 820.11 791.85 803.41 0 -12.92(-1.58%)
Mar 26, 2013 820.59 830.55 798.70 816.33 0 -4.21(-0.51%)
Mar 25, 2013 819.32 834.85 805.88 820.54 0 +5.81(+0.71%)
Mar 22, 2013 810.03 822.88 789.20 814.74 0 +8.69(+1.08%)
Mar 21, 2013 819.32 831.58 800.13 806.04 0 -16.79(-2.04%)
Mar 20, 2013 808.90 834.18 803.90 822.83 0 +22.56(+2.82%)
Mar 19, 2013 798.84 809.70 783.68 800.27 0 -2.79(-0.35%)
Mar 18, 2013 777.87 808.56 776.34 803.06 0 +16.92(+2.15%)
Mar 15, 2013 786.45 795.72 771.82 786.13 0 +1.72(+0.22%)
Mar 14, 2013 773.79 791.00 767.50 784.41 0 +11.74(+1.52%)
Mar 13, 2013 753.37 781.53 751.75 772.67 0 +19.71(+2.62%)
Mar 12, 2013 750.27 762.17 742.82 752.96 0 +6.19(+0.83%)
Mar 11, 2013 741.64 755.69 728.84 746.77 0 +5.90(+0.80%)
Mar 08, 2013 726.34 755.53 716.03 740.87 0 +20.00(+2.77%)
Mar 07, 2013 708.62 726.02 699.39 720.87 0 +13.96(+1.97%)
Mar 06, 2013 720.36 727.00 683.21 706.91 0 +7.93(+1.13%)
Mar 05, 2013 689.43 704.46 677.98 698.98 0 +17.07(+2.50%)
Mar 04, 2013 666.77 694.81 659.83 681.92 0 +12.09(+1.80%)
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.