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 (%)
Dec 31, 2009 1187 1187 1187 0 -21.81(-1.80%)
Dec 30, 2009 1210 1216 1205 1209 0 -2.74(-0.23%)
Dec 29, 2009 1227 1231 1209 1212 0 -11.85(-0.97%)
Dec 28, 2009 1222 1235 1217 1224 0 +5.33(+0.44%)
Dec 24, 2009 1222 1230 1215 1218 0 -0.64(-0.05%)
Dec 23, 2009 1213 1225 1203 1219 0 +5.35(+0.44%)
Dec 22, 2009 1214 1224 1203 1214 0 +4.12(+0.34%)
Dec 21, 2009 1193 1220 1191 1210 0 +17.17(+1.44%)
Dec 18, 2009 1229 1234 1182 1192 0 -31.35(-2.56%)
Dec 17, 2009 1228 1238 1218 1224 0 -7.97(-0.65%)
Dec 16, 2009 1245 1253 1223 1232 0 -3.14(-0.25%)
Dec 15, 2009 1267 1272 1217 1235 0 -84.10(-6.38%)
Dec 14, 2009 1306 1325 1303 1319 0 +31.92(+2.48%)
Dec 11, 2009 1277 1296 1261 1287 0 +32.17(+2.56%)
Dec 10, 2009 1254 1267 1245 1255 0 +7.10(+0.57%)
Dec 09, 2009 1263 1265 1235 1248 0 -14.62(-1.16%)
Dec 08, 2009 1265 1280 1253 1262 0 -16.98(-1.33%)
Dec 07, 2009 1271 1284 1263 1279 0 +7.93(+0.62%)
Dec 04, 2009 1285 1291 1252 1271 0 +11.12(+0.88%)
Dec 03, 2009 1281 1293 1259 1260 0 +1.34(+0.11%)
Dec 02, 2009 1274 1288 1249 1259 0 -21.27(-1.66%)
Dec 01, 2009 1282 1298 1262 1280 0 +11.48(+0.90%)
Nov 30, 2009 1287 1300 1255 1269 0 -3.68(-0.29%)
Nov 27, 2009 1268 1286 1254 1272 0 -15.74(-1.22%)
Nov 25, 2009 1288 1288 1288 0 +0.36(+0.03%)
Nov 24, 2009 1296 1307 1266 1288 0 -11.09(-0.85%)
Nov 23, 2009 1302 1319 1292 1299 0 +10.25(+0.80%)
Nov 20, 2009 1265 1295 1261 1289 0 +18.50(+1.46%)
Nov 19, 2009 1257 1277 1244 1270 0 +8.70(+0.69%)
Nov 18, 2009 1254 1264 1242 1261 0 +7.66(+0.61%)
Nov 17, 2009 1270 1273 1229 1254 0 -22.91(-1.79%)
Nov 16, 2009 1253 1283 1251 1277 0 +31.52(+2.53%)
Nov 13, 2009 1252 1260 1232 1245 0 -4.49(-0.36%)
Nov 12, 2009 1254 1269 1241 1250 0 -8.97(-0.71%)
Nov 11, 2009 1276 1288 1246 1259 0 -7.94(-0.63%)
Nov 10, 2009 1264 1280 1248 1267 0 +7.18(+0.57%)
Nov 09, 2009 1232 1270 1224 1259 0 +50.07(+4.14%)
Nov 06, 2009 1198 1217 1187 1209 0 +22.41(+1.89%)
Nov 05, 2009 1162 1210 1158 1187 0 +17.97(+1.54%)
Nov 04, 2009 1188 1195 1163 1169 0 -8.09(-0.69%)
Nov 03, 2009 1157 1186 1148 1177 0 +10.90(+0.93%)
Nov 02, 2009 1158 1184 1142 1166 0 +13.57(+1.18%)
Oct 30, 2009 1177 1188 1147 1153 0 -29.19(-2.47%)
Oct 29, 2009 1176 1194 1165 1182 0 +19.38(+1.67%)
Oct 28, 2009 1194 1201 1158 1162 0 -36.74(-3.06%)
Oct 27, 2009 1187 1208 1166 1199 0 +11.76(+0.99%)
Oct 26, 2009 1178 1217 1164 1187 0 +14.99(+1.28%)
Oct 23, 2009 1178 1183 1166 1172 0 -9.24(-0.78%)
Oct 22, 2009 1171 1191 1150 1182 0 +14.78(+1.27%)
Oct 21, 2009 1190 1211 1165 1167 0 -25.89(-2.17%)
Oct 20, 2009 1185 1203 1178 1193 0 -53.15(-4.27%)
Oct 19, 2009 1242 1259 1231 1246 0 +6.31(+0.51%)
Oct 16, 2009 1237 1246 1217 1240 0 -5.56(-0.45%)
Oct 15, 2009 1232 1255 1227 1245 0 +5.12(+0.41%)
Oct 14, 2009 1216 1246 1212 1240 0 +37.98(+3.16%)
Oct 13, 2009 1194 1211 1188 1202 0 +5.36(+0.45%)
Oct 12, 2009 1195 1211 1181 1197 0 +10.98(+0.93%)
Oct 09, 2009 1189 1193 1176 1186 0 -5.63(-0.47%)
Oct 08, 2009 1182 1204 1177 1191 0 +20.33(+1.74%)
Oct 07, 2009 1168 1177 1158 1171 0 +0.03(+0.00%)
Oct 06, 2009 1159 1180 1149 1171 0 +23.10(+2.01%)
Oct 05, 2009 1126 1152 1121 1148 0 +22.29(+1.98%)
Oct 02, 2009 1125 1141 1120 1126 0 -16.74(-1.47%)
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.