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 (%)
Dec 31, 2008 926.00 952.43 925.13 946.46 0 +9.17(+0.98%)
Dec 30, 2008 920.80 938.31 914.88 937.29 0 +17.57(+1.91%)
Dec 29, 2008 925.92 928.09 906.43 919.73 0 +17.84(+1.98%)
Dec 26, 2008 881.00 904.37 880.05 901.89 0 +23.47(+2.67%)
Dec 25, 2008 873.44 883.78 869.42 878.41 0 +0.00(+0.00%)
Dec 24, 2008 873.44 883.78 869.42 878.41 0 +7.95(+0.91%)
Dec 23, 2008 887.04 894.03 863.84 870.47 0 -10.18(-1.16%)
Dec 22, 2008 889.24 897.94 866.51 880.65 0 -2.95(-0.33%)
Dec 19, 2008 901.38 908.92 874.63 883.60 0 -1.41(-0.16%)
Dec 18, 2008 910.41 916.75 874.51 885.01 0 -29.40(-3.21%)
Dec 17, 2008 900.50 924.58 896.14 914.41 0 -7.72(-0.84%)
Dec 16, 2008 877.99 925.33 871.23 922.13 0 +38.13(+4.31%)
Dec 15, 2008 881.07 893.58 868.16 884.00 0 -10.40(-1.16%)
Dec 12, 2008 869.02 899.96 861.87 894.39 0 +6.67(+0.75%)
Dec 11, 2008 897.67 913.41 879.14 887.73 0 +7.03(+0.80%)
Dec 10, 2008 871.82 885.70 862.29 880.69 0 +7.49(+0.86%)
Dec 09, 2008 869.93 894.39 862.92 873.20 0 +3.91(+0.45%)
Dec 08, 2008 849.50 878.37 843.50 869.30 0 +42.39(+5.13%)
Dec 05, 2008 796.30 830.14 784.55 826.90 0 +19.54(+2.42%)
Dec 04, 2008 817.59 835.43 795.50 807.36 0 -51.69(-6.02%)
Dec 03, 2008 835.35 861.89 814.97 859.06 0 +12.85(+1.52%)
Dec 02, 2008 825.37 849.37 816.20 846.21 0 +46.18(+5.77%)
Dec 01, 2008 840.85 843.91 793.27 800.03 0 -51.60(-6.06%)
Nov 28, 2008 851.93 862.31 835.46 851.63 0 -97.68(-10.29%)
Nov 27, 2008 917.10 953.22 909.96 949.31 0 +0.00(+0.00%)
Nov 26, 2008 917.10 953.22 909.96 949.31 0 -0.01(-0.00%)
Nov 25, 2008 964.62 972.58 923.89 949.32 0 -29.15(-2.98%)
Nov 24, 2008 936.45 997.52 931.17 978.47 0 +55.35(+6.00%)
Nov 21, 2008 918.65 928.96 869.42 923.12 0 +66.29(+7.74%)
Nov 20, 2008 879.23 905.67 847.37 856.83 0 -44.54(-4.94%)
Nov 19, 2008 952.61 969.54 895.88 901.37 0 -57.48(-5.99%)
Nov 18, 2008 945.82 972.31 930.25 958.85 0 -8.08(-0.84%)
Nov 17, 2008 975.43 996.72 958.02 966.93 0 +4.92(+0.51%)
Nov 14, 2008 957.86 1002 948.42 962.01 0 -42.47(-4.23%)
Nov 13, 2008 947.57 1006 914.42 1004 0 +53.99(+5.68%)
Nov 12, 2008 980.25 989.92 945.21 950.49 0 -37.99(-3.84%)
Nov 11, 2008 999.94 1013 973.69 988.48 0 -47.65(-4.60%)
Nov 10, 2008 1062 1070 1021 1036 0 -17.35(-1.65%)
Nov 07, 2008 1024 1069 1008 1053 0 +49.80(+4.96%)
Nov 06, 2008 1063 1078 993.63 1004 0 -99.41(-9.01%)
Nov 05, 2008 1135 1153 1097 1103 0 -31.94(-2.81%)
Nov 04, 2008 1092 1138 1089 1135 0 +83.43(+7.93%)
Nov 03, 2008 1056 1064 1031 1052 0 +5.96(+0.57%)
Oct 31, 2008 1025 1062 1005 1046 0 +5.70(+0.55%)
Oct 30, 2008 1044 1061 1015 1040 0 +48.95(+4.94%)
Oct 29, 2008 999.35 1028 955.95 990.99 0 -16.09(-1.60%)
Oct 28, 2008 949.91 1008 916.39 1007 0 +128.21(+14.59%)
Oct 27, 2008 888.88 923.24 874.69 878.87 0 -45.95(-4.97%)
Oct 24, 2008 912.08 959.56 899.45 924.82 0 -79.46(-7.91%)
Oct 23, 2008 1005 1029 954.03 1004 0 -5.75(-0.57%)
Oct 22, 2008 1054 1059 987.29 1010 0 -80.82(-7.41%)
Oct 21, 2008 1122 1128 1080 1091 0 -43.64(-3.85%)
Oct 20, 2008 1099 1137 1081 1134 0 +101.88(+9.87%)
Oct 17, 2008 1001 1073 992.47 1033 0 +7.57(+0.74%)
Oct 16, 2008 1025 1035 949.82 1025 0 +45.19(+4.61%)
Oct 15, 2008 1083 1087 976.93 979.85 0 -131.60(-11.84%)
Oct 14, 2008 1156 1165 1074 1111 0 +6.54(+0.59%)
Oct 13, 2008 1031 1106 1011 1105 0 +110.10(+11.07%)
Oct 10, 2008 1033 1056 923.79 994.81 0 -55.76(-5.31%)
Oct 09, 2008 1130 1141 1037 1051 0 -42.82(-3.92%)
Oct 08, 2008 1090 1139 1040 1093 0 -44.15(-3.88%)
Oct 07, 2008 1207 1223 1130 1138 0 -41.50(-3.52%)
Oct 06, 2008 1216 1221 1124 1179 0 -73.68(-5.88%)
Oct 03, 2008 1271 1312 1243 1253 0 -2.90(-0.23%)
Oct 02, 2008 1284 1296 1244 1256 0 -77.42(-5.81%)
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.