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 (%)
Aug 31, 2017 1908 1917 1900 1914 0 +15.66(+0.82%)
Aug 30, 2017 1898 1903 1891 1898 0 +7.07(+0.37%)
Aug 29, 2017 1889 1895 1884 1891 0 -2.83(-0.15%)
Aug 28, 2017 1898 1904 1889 1894 0 -1.07(-0.06%)
Aug 25, 2017 1891 1903 1889 1895 0 +12.25(+0.65%)
Aug 24, 2017 1890 1893 1875 1883 0 -11.96(-0.63%)
Aug 23, 2017 1895 1901 1889 1895 0 -0.26(-0.01%)
Aug 22, 2017 1885 1896 1882 1895 0 +14.10(+0.75%)
Aug 21, 2017 1887 1891 1874 1881 0 -4.30(-0.23%)
Aug 18, 2017 1884 1895 1877 1885 0 -10.32(-0.54%)
Aug 17, 2017 1911 1917 1894 1896 0 -16.75(-0.88%)
Aug 16, 2017 1902 1916 1901 1912 0 +19.69(+1.04%)
Aug 15, 2017 1892 1903 1882 1893 0 -2.09(-0.11%)
Aug 14, 2017 1890 1899 1884 1895 0 +12.15(+0.65%)
Aug 11, 2017 1887 1896 1873 1883 0 +0.77(+0.04%)
Aug 10, 2017 1911 1913 1879 1882 0 -43.23(-2.25%)
Aug 09, 2017 1928 1931 1916 1925 0 -19.76(-1.02%)
Aug 08, 2017 1950 1958 1938 1945 0 +2.09(+0.11%)
Aug 07, 2017 1943 1949 1935 1943 0 +0.38(+0.02%)
Aug 04, 2017 1940 1952 1927 1942 0 +0.17(+0.01%)
Aug 03, 2017 1932 1950 1925 1942 0 +10.28(+0.53%)
Aug 02, 2017 1949 1950 1927 1932 0 -20.86(-1.07%)
Aug 01, 2017 1971 1986 1942 1953 0 -16.37(-0.83%)
Jul 31, 2017 1969 1977 1955 1969 0 +14.57(+0.75%)
Jul 28, 2017 1950 1962 1941 1955 0 -1.75(-0.09%)
Jul 27, 2017 1965 1978 1950 1956 0 +7.44(+0.38%)
Jul 26, 2017 1940 1953 1936 1949 0 +16.61(+0.86%)
Jul 25, 2017 1934 1942 1922 1932 0 -2.08(-0.11%)
Jul 24, 2017 1933 1943 1922 1934 0 +20.08(+1.05%)
Jul 21, 2017 1913 1923 1904 1914 0 -1.64(-0.09%)
Jul 20, 2017 1925 1929 1911 1916 0 -2.75(-0.14%)
Jul 19, 2017 1911 1927 1906 1919 0 +7.34(+0.38%)
Jul 18, 2017 1904 1911 1900 1911 0 +2.66(+0.14%)
Jul 17, 2017 1918 1924 1903 1909 0 -4.21(-0.22%)
Jul 14, 2017 1915 1924 1901 1913 0 +16.96(+0.89%)
Jul 13, 2017 1892 1901 1884 1896 0 -0.74(-0.04%)
Jul 12, 2017 1900 1907 1885 1897 0 +30.81(+1.65%)
Jul 11, 2017 1866 1876 1852 1866 0 +26.06(+1.42%)
Jul 10, 2017 1827 1844 1826 1840 0 +13.74(+0.75%)
Jul 07, 2017 1819 1835 1808 1826 0 -1.97(-0.11%)
Jul 06, 2017 1830 1836 1823 1828 0 -21.72(-1.17%)
Jul 05, 2017 1850 1860 1837 1850 0 -13.08(-0.70%)
Jul 03, 2017 1868 1880 1860 1863 0 -0.19(-0.01%)
Jun 30, 2017 1867 1872 1856 1863 0 -1.95(-0.10%)
Jun 29, 2017 1885 1889 1854 1865 0 -35.93(-1.89%)
Jun 28, 2017 1895 1904 1883 1901 0 +8.67(+0.46%)
Jun 27, 2017 1898 1906 1890 1892 0 -3.05(-0.16%)
Jun 26, 2017 1898 1909 1885 1895 0 +8.70(+0.46%)
Jun 23, 2017 1882 1889 1872 1887 0 +7.52(+0.40%)
Jun 22, 2017 1881 1891 1876 1879 0 +2.21(+0.12%)
Jun 21, 2017 1880 1884 1873 1877 0 -1.06(-0.06%)
Jun 20, 2017 1891 1897 1869 1878 0 -19.57(-1.03%)
Jun 19, 2017 1891 1904 1886 1897 0 +62.38(+3.40%)
Jun 16, 2017 1830 1837 1822 1835 0 +11.72(+0.64%)
Jun 15, 2017 1820 1832 1810 1823 0 -14.96(-0.81%)
Jun 14, 2017 1848 1850 1831 1838 0 +2.24(+0.12%)
Jun 13, 2017 1827 1839 1824 1836 0 +8.46(+0.46%)
Jun 12, 2017 1826 1832 1812 1828 0 +3.32(+0.18%)
Jun 09, 2017 1836 1849 1819 1824 0 -30.26(-1.63%)
Jun 08, 2017 1849 1860 1840 1855 0 +9.15(+0.50%)
Jun 07, 2017 1852 1853 1840 1845 0 +0.06(+0.00%)
Jun 06, 2017 1849 1855 1840 1845 0 -3.12(-0.17%)
Jun 05, 2017 1850 1857 1844 1848 0 -1.53(-0.08%)
Jun 02, 2017 1840 1854 1833 1850 0 +32.82(+1.81%)
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.