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, 2012 760.57 764.77 752.83 759.01 0 -2.68(-0.35%)
Apr 27, 2012 763.88 765.98 755.33 761.69 0 -5.37(-0.70%)
Apr 26, 2012 760.23 771.97 758.47 767.06 0 +3.83(+0.50%)
Apr 25, 2012 765.04 767.98 757.88 763.23 0 +1.51(+0.20%)
Apr 24, 2012 756.54 766.77 754.20 761.72 0 +9.43(+1.25%)
Apr 23, 2012 751.91 757.41 745.18 752.29 0 +0.41(+0.06%)
Apr 20, 2012 749.91 757.71 747.14 751.87 0 +5.27(+0.71%)
Apr 19, 2012 753.92 758.16 743.02 746.61 0 -2.87(-0.38%)
Apr 18, 2012 749.54 756.38 741.67 749.47 0 -17.74(-2.31%)
Apr 17, 2012 761.22 770.75 759.16 767.21 0 +10.87(+1.44%)
Apr 16, 2012 763.58 767.79 750.96 756.35 0 +5.21(+0.69%)
Apr 13, 2012 770.49 772.20 749.89 751.13 0 -40.15(-5.07%)
Apr 12, 2012 782.84 795.38 781.99 791.28 0 +10.97(+1.41%)
Apr 11, 2012 781.35 783.95 774.01 780.32 0 +12.66(+1.65%)
Apr 10, 2012 783.99 789.33 764.05 767.66 0 -54.22(-6.60%)
Apr 09, 2012 816.35 825.21 813.14 821.88 0 -5.70(-0.69%)
Apr 05, 2012 822.85 833.53 822.15 827.58 0 +3.76(+0.46%)
Apr 04, 2012 827.49 830.45 816.74 823.82 0 -31.60(-3.69%)
Apr 03, 2012 865.65 868.26 849.90 855.42 0 -15.97(-1.83%)
Apr 02, 2012 861.31 873.39 859.30 871.39 0 -0.62(-0.07%)
Mar 30, 2012 874.37 875.96 864.00 872.02 0 +1.28(+0.15%)
Mar 29, 2012 869.48 874.31 862.81 870.74 0 -8.67(-0.99%)
Mar 28, 2012 886.80 889.26 872.22 879.40 0 +5.16(+0.59%)
Mar 27, 2012 876.79 884.35 871.73 874.25 0 +3.76(+0.43%)
Mar 26, 2012 866.76 871.30 863.18 870.49 0 +15.01(+1.75%)
Mar 23, 2012 853.48 859.82 846.28 855.48 0 -6.29(-0.73%)
Mar 22, 2012 863.40 865.25 856.80 861.77 0 -5.89(-0.68%)
Mar 21, 2012 871.92 874.91 862.35 867.66 0 -22.87(-2.57%)
Mar 20, 2012 887.11 893.89 882.36 890.53 0 -9.24(-1.03%)
Mar 19, 2012 895.76 902.27 892.27 899.77 0 +2.95(+0.33%)
Mar 16, 2012 899.08 903.52 892.77 896.82 0 +9.30(+1.05%)
Mar 15, 2012 882.04 890.71 879.08 887.52 0 +4.01(+0.45%)
Mar 14, 2012 884.21 890.38 878.15 883.51 0 +2.13(+0.24%)
Mar 13, 2012 869.99 882.86 868.69 881.38 0 +17.19(+1.99%)
Mar 12, 2012 865.56 869.92 857.82 864.19 0 -6.53(-0.75%)
Mar 09, 2012 864.46 876.24 861.97 870.72 0 +17.08(+2.00%)
Mar 08, 2012 847.59 855.91 844.77 853.63 0 +10.91(+1.29%)
Mar 07, 2012 839.50 845.10 834.04 842.73 0 +7.59(+0.91%)
Mar 06, 2012 836.46 838.66 829.61 835.14 0 -25.61(-2.98%)
Mar 05, 2012 862.67 866.48 855.98 860.75 0 -18.43(-2.10%)
Mar 02, 2012 884.68 886.93 873.97 879.18 0 -15.93(-1.78%)
Mar 01, 2012 888.93 899.53 886.14 895.11 0 +4.50(+0.50%)
Feb 29, 2012 903.70 908.12 889.98 890.62 0 -16.40(-1.81%)
Feb 28, 2012 899.40 909.29 896.52 907.01 0 +11.49(+1.28%)
Feb 27, 2012 887.78 900.27 884.79 895.52 0 -2.17(-0.24%)
Feb 24, 2012 898.87 903.47 894.57 897.70 0 +13.87(+1.57%)
Feb 23, 2012 875.34 884.83 869.56 883.83 0 +10.52(+1.20%)
Feb 22, 2012 875.54 878.80 869.99 873.31 0 -1.85(-0.21%)
Feb 21, 2012 880.92 883.06 871.50 875.15 0 +0.34(+0.04%)
Feb 17, 2012 874.82 874.82 874.82 0 +13.30(+1.54%)
Feb 16, 2012 846.01 862.66 845.66 861.51 0 +24.93(+2.98%)
Feb 15, 2012 842.30 846.49 834.57 836.59 0 +14.42(+1.75%)
Feb 14, 2012 823.15 825.02 813.91 822.16 0 -10.91(-1.31%)
Feb 13, 2012 833.19 837.11 827.70 833.08 0 +2.96(+0.36%)
Feb 10, 2012 831.96 836.81 824.33 830.11 0 -17.62(-2.08%)
Feb 09, 2012 850.43 853.02 842.27 847.73 0 +2.13(+0.25%)
Feb 08, 2012 842.35 850.34 837.80 845.60 0 +11.16(+1.34%)
Feb 07, 2012 833.70 839.38 821.38 834.44 0 +5.73(+0.69%)
Feb 06, 2012 825.42 831.65 822.03 828.71 0 +9.41(+1.15%)
Feb 03, 2012 802.08 823.61 799.49 819.30 0 +42.39(+5.46%)
Feb 02, 2012 786.69 789.45 769.63 776.92 0 -25.16(-3.14%)
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.