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 (%)
Apr 30, 2009 1197 1223 1176 1200 0 +21.12(+1.79%)
Apr 29, 2009 1185 1218 1166 1179 0 -2.61(-0.22%)
Apr 28, 2009 1184 1212 1170 1181 0 -13.57(-1.14%)
Apr 27, 2009 1211 1234 1185 1195 0 -28.59(-2.34%)
Apr 24, 2009 1225 1256 1196 1223 0 +8.92(+0.73%)
Apr 23, 2009 1227 1244 1186 1214 0 +8.85(+0.73%)
Apr 22, 2009 1194 1269 1182 1206 0 -1.52(-0.13%)
Apr 21, 2009 1155 1213 1149 1207 0 +45.60(+3.93%)
Apr 20, 2009 1175 1178 1143 1161 0 -29.78(-2.50%)
Apr 17, 2009 1180 1217 1144 1191 0 +16.55(+1.41%)
Apr 16, 2009 1191 1206 1143 1175 0 +1.58(+0.13%)
Apr 15, 2009 1170 1184 1147 1173 0 -0.54(-0.05%)
Apr 14, 2009 1224 1233 1170 1174 0 -72.49(-5.82%)
Apr 13, 2009 1238 1258 1216 1246 0 -3.49(-0.28%)
Apr 10, 2009 1217 1260 1201 1250 0 +0.00(+0.00%)
Apr 09, 2009 1217 1260 1201 1250 0 +60.92(+5.12%)
Apr 08, 2009 1162 1201 1156 1189 0 +40.25(+3.50%)
Apr 07, 2009 1157 1172 1131 1148 0 -15.35(-1.32%)
Apr 06, 2009 1180 1190 1152 1164 0 -39.55(-3.29%)
Apr 03, 2009 1191 1219 1174 1203 0 +5.04(+0.42%)
Apr 02, 2009 1177 1235 1172 1198 0 +41.00(+3.54%)
Apr 01, 2009 1127 1165 1108 1157 0 +26.49(+2.34%)
Mar 31, 2009 1116 1156 1100 1131 0 +26.51(+2.40%)
Mar 30, 2009 1107 1115 1079 1104 0 -31.95(-2.81%)
Mar 27, 2009 1105 1150 1087 1136 0 +17.18(+1.54%)
Mar 26, 2009 1121 1178 1092 1119 0 +88.68(+8.61%)
Mar 25, 2009 1036 1063 989.40 1030 0 +4.84(+0.47%)
Mar 24, 2009 1023 1051 1001 1026 0 -13.11(-1.26%)
Mar 23, 2009 1010 1041 1003 1039 0 +58.80(+6.00%)
Mar 20, 2009 1012 1022 961.82 979.87 0 -24.48(-2.44%)
Mar 19, 2009 1002 1021 969.81 1004 0 +14.03(+1.42%)
Mar 18, 2009 960.56 1008 950.60 990.32 0 +22.24(+2.30%)
Mar 17, 2009 915.20 969.61 901.10 968.08 0 +63.87(+7.06%)
Mar 16, 2009 937.10 943.63 900.38 904.21 0 -22.83(-2.46%)
Mar 13, 2009 920.00 939.42 872.44 927.04 0 +6.92(+0.75%)
Mar 12, 2009 893.42 923.62 871.56 920.13 0 +30.07(+3.38%)
Mar 11, 2009 886.81 908.00 863.88 890.05 0 +10.32(+1.17%)
Mar 10, 2009 802.52 893.11 795.43 879.73 0 +95.37(+12.16%)
Mar 09, 2009 795.59 806.87 771.66 784.37 0 +2.33(+0.30%)
Mar 06, 2009 821.48 832.54 759.51 782.03 0 -37.24(-4.54%)
Mar 05, 2009 871.81 897.48 800.68 819.27 0 -68.45(-7.71%)
Mar 04, 2009 876.78 901.45 858.87 887.72 0 +26.33(+3.06%)
Mar 03, 2009 873.34 897.38 847.70 861.38 0 +2.08(+0.24%)
Mar 02, 2009 893.18 904.49 853.59 859.31 0 -51.78(-5.68%)
Feb 27, 2009 888.52 936.04 885.85 911.09 0 +1.62(+0.18%)
Feb 26, 2009 923.34 942.37 900.26 909.47 0 -0.70(-0.08%)
Feb 25, 2009 895.63 939.68 878.47 910.17 0 +9.91(+1.10%)
Feb 24, 2009 885.34 917.50 867.42 900.25 0 +0.50(+0.06%)
Feb 23, 2009 928.12 950.14 893.71 899.75 0 -14.60(-1.60%)
Feb 20, 2009 903.70 925.94 883.75 914.36 0 -0.93(-0.10%)
Feb 19, 2009 950.72 967.76 907.61 915.28 0 +17.44(+1.94%)
Feb 18, 2009 921.83 928.11 889.00 897.85 0 -11.80(-1.30%)
Feb 17, 2009 938.71 948.69 899.61 909.65 0 -62.50(-6.43%)
Feb 16, 2009 972.02 995.74 960.56 972.15 0 +0.00(+0.00%)
Feb 13, 2009 972.02 995.74 960.56 972.15 0 -4.71(-0.48%)
Feb 12, 2009 934.10 980.62 925.69 976.86 0 +27.79(+2.93%)
Feb 11, 2009 958.23 965.61 932.09 949.07 0 +8.11(+0.86%)
Feb 10, 2009 971.99 999.31 927.67 940.96 0 -39.71(-4.05%)
Feb 09, 2009 973.34 992.93 948.48 980.67 0 +2.21(+0.23%)
Feb 06, 2009 954.59 986.80 950.04 978.46 0 +25.10(+2.63%)
Feb 05, 2009 911.28 967.98 903.93 953.36 0 +42.36(+4.65%)
Feb 04, 2009 913.44 945.47 895.20 911.00 0 -9.19(-1.00%)
Feb 03, 2009 889.47 931.30 878.55 920.19 0 +31.43(+3.54%)
Feb 02, 2009 879.12 908.60 865.22 888.76 0 -9.75(-1.09%)
Jan 30, 2009 940.98 947.86 891.69 898.51 0 -39.09(-4.17%)
Jan 29, 2009 967.99 979.29 933.81 937.60 0 -43.76(-4.46%)
Jan 28, 2009 953.08 992.29 943.48 981.37 0 +60.45(+6.56%)
Jan 27, 2009 926.09 956.08 910.21 920.91 0 -0.19(-0.02%)
Jan 26, 2009 905.74 941.72 893.70 921.11 0 +19.88(+2.21%)
Jan 23, 2009 861.29 919.99 853.36 901.22 0 +21.04(+2.39%)
Jan 22, 2009 880.85 901.57 849.66 880.18 0 -3.79(-0.43%)
Jan 21, 2009 882.50 889.48 842.79 883.98 0 +16.95(+1.95%)
Jan 20, 2009 918.41 931.07 856.89 867.03 0 -62.91(-6.76%)
Jan 19, 2009 887.54 946.91 862.49 929.94 0 +0.00(+0.00%)
Jan 16, 2009 887.54 946.91 862.49 929.94 0 +58.46(+6.71%)
Jan 15, 2009 842.28 914.63 822.37 871.48 0 +28.52(+3.38%)
Jan 14, 2009 854.93 862.82 827.02 842.96 0 -34.47(-3.93%)
Jan 13, 2009 880.52 905.43 860.31 877.42 0 -17.90(-2.00%)
Jan 12, 2009 903.37 927.32 884.73 895.33 0 -18.78(-2.05%)
Jan 09, 2009 950.18 965.13 896.88 914.11 0 -33.96(-3.58%)
Jan 08, 2009 914.02 964.29 896.09 948.07 0 +31.39(+3.42%)
Jan 07, 2009 950.34 954.83 906.71 916.68 0 -46.74(-4.85%)
Jan 06, 2009 957.11 983.57 941.63 963.42 0 +25.62(+2.73%)
Jan 05, 2009 921.13 954.81 914.09 937.79 0 +26.93(+2.96%)
Jan 02, 2009 874.17 920.20 862.20 910.87 0 +35.47(+4.05%)
Jan 01, 2009 865.01 890.23 856.20 875.40 0 +0.00(+0.00%)
Dec 31, 2008 865.01 890.23 856.20 875.40 0 +9.41(+1.09%)
Dec 30, 2008 836.55 874.23 833.11 865.99 0 +32.96(+3.96%)
Dec 29, 2008 862.98 863.83 816.84 833.02 0 -20.85(-2.44%)
Dec 26, 2008 847.07 869.71 838.40 853.87 0 -2.52(-0.29%)
Dec 25, 2008 838.08 859.60 835.40 856.40 0 +0.00(+0.00%)
Dec 24, 2008 838.08 859.60 835.40 856.40 0 +13.22(+1.57%)
Dec 23, 2008 866.63 878.04 836.01 843.17 0 -24.92(-2.87%)
Dec 22, 2008 904.55 908.83 844.46 868.09 0 -28.41(-3.17%)
Dec 19, 2008 893.31 922.13 883.13 896.50 0 -2.21(-0.25%)
Dec 18, 2008 921.19 944.81 884.13 898.72 0 -20.20(-2.20%)
Dec 17, 2008 885.09 937.65 877.11 918.92 0 +21.36(+2.38%)
Dec 16, 2008 835.86 902.94 832.03 897.56 0 +118.34(+15.19%)
Dec 15, 2008 826.17 840.19 761.05 779.22 0 -31.57(-3.89%)
Dec 12, 2008 770.59 816.48 757.33 810.78 0 +20.29(+2.57%)
Dec 11, 2008 801.40 843.84 778.72 790.49 0 -28.80(-3.52%)
Dec 10, 2008 787.89 831.50 767.45 819.29 0 +32.76(+4.17%)
Dec 09, 2008 797.10 839.29 774.98 786.53 0 -29.05(-3.56%)
Dec 08, 2008 787.86 833.93 767.20 815.58 0 +58.43(+7.72%)
Dec 05, 2008 713.00 761.72 685.76 757.15 0 +33.77(+4.67%)
Dec 04, 2008 671.84 764.75 666.69 723.38 0 +39.14(+5.72%)
Dec 03, 2008 655.72 694.53 628.68 684.24 0 +25.47(+3.87%)
Dec 02, 2008 646.58 671.64 619.47 658.77 0 +20.16(+3.16%)
Dec 01, 2008 681.38 690.97 631.13 638.60 0 -63.21(-9.01%)
Nov 28, 2008 716.88 723.11 680.61 701.81 0 -9.27(-1.30%)
Nov 27, 2008 658.27 717.41 651.64 711.09 0 +0.00(+0.00%)
Nov 26, 2008 658.27 717.41 651.64 711.09 0 +40.01(+5.96%)
Nov 25, 2008 678.64 708.75 651.71 671.08 0 +3.38(+0.51%)
Nov 24, 2008 607.86 681.70 593.48 667.70 0 +74.59(+12.58%)
Nov 21, 2008 625.48 629.55 553.75 593.11 0 +12.25(+2.11%)
Nov 20, 2008 607.28 649.03 570.95 580.86 0 -52.65(-8.31%)
Nov 19, 2008 685.16 698.97 608.78 633.51 0 -71.50(-10.14%)
Nov 18, 2008 703.24 728.97 679.56 705.01 0 -0.98(-0.14%)
Nov 17, 2008 725.68 745.27 704.61 705.99 0 -34.08(-4.61%)
Nov 14, 2008 769.63 801.58 736.86 740.07 0 -51.96(-6.56%)
Nov 13, 2008 723.16 793.39 697.18 792.03 0 +63.78(+8.76%)
Nov 12, 2008 705.98 752.67 690.40 728.25 0 -57.10(-7.27%)
Nov 11, 2008 805.23 815.54 773.92 785.35 0 -40.36(-4.89%)
Nov 10, 2008 875.18 900.46 811.62 825.70 0 -20.34(-2.40%)
Nov 07, 2008 837.97 862.70 821.82 846.04 0 +8.10(+0.97%)
Nov 06, 2008 851.27 894.33 818.49 837.94 0 -29.13(-3.36%)
Nov 05, 2008 906.25 910.61 861.35 867.07 0 -47.45(-5.19%)
Nov 04, 2008 945.71 950.51 890.92 914.53 0 -2.50(-0.27%)
Nov 03, 2008 907.97 950.95 889.02 917.03 0 +14.50(+1.61%)
Oct 31, 2008 868.78 922.28 842.96 902.53 0 +34.50(+3.97%)
Oct 30, 2008 880.31 894.26 848.52 868.03 0 +32.85(+3.93%)
Oct 29, 2008 845.66 890.16 806.65 835.18 0 -16.06(-1.89%)
Oct 28, 2008 785.51 866.87 747.00 851.24 0 +94.11(+12.43%)
Oct 27, 2008 771.86 807.61 755.00 757.13 0 -29.15(-3.71%)
Oct 24, 2008 717.40 806.11 709.74 786.29 0 -15.49(-1.93%)
Oct 23, 2008 823.54 839.22 751.30 801.78 0 -22.58(-2.74%)
Oct 22, 2008 881.69 882.49 791.02 824.36 0 -63.00(-7.10%)
Oct 21, 2008 917.39 933.52 882.67 887.36 0 -35.03(-3.80%)
Oct 20, 2008 926.90 948.60 895.05 922.39 0 +19.30(+2.14%)
Oct 17, 2008 875.97 938.60 865.57 903.09 0 +3.43(+0.38%)
Oct 16, 2008 866.26 908.65 828.83 899.66 0 +41.09(+4.79%)
Oct 15, 2008 925.31 939.05 850.54 858.57 0 -81.62(-8.68%)
Oct 14, 2008 1018 1040 916.15 940.19 0 -34.91(-3.58%)
Oct 13, 2008 967.67 992.25 914.09 975.11 0 +64.10(+7.04%)
Oct 10, 2008 845.55 951.02 822.65 911.00 0 -6.39(-0.70%)
Oct 09, 2008 1008 1024 901.21 917.39 0 -75.32(-7.59%)
Oct 08, 2008 999.73 1059 981.08 992.71 0 -30.83(-3.01%)
Oct 07, 2008 1096 1123 1018 1024 0 -76.58(-6.96%)
Oct 06, 2008 1091 1124 1034 1100 0 -36.14(-3.18%)
Oct 03, 2008 1182 1214 1125 1136 0 -29.62(-2.54%)
Oct 02, 2008 1210 1220 1153 1166 0 -51.13(-4.20%)
Oct 01, 2008 1215 1246 1188 1217 0 -9.21(-0.75%)
Sep 30, 2008 1222 1243 1187 1226 0 +20.66(+1.71%)
Sep 29, 2008 1268 1289 1170 1206 0 -76.85(-5.99%)
Sep 26, 2008 1249 1285 1236 1282 0 +8.95(+0.70%)
Sep 25, 2008 1258 1310 1240 1273 0 +30.76(+2.48%)
Sep 24, 2008 1240 1265 1218 1243 0 +1.74(+0.14%)
Sep 23, 2008 1291 1306 1227 1241 0 -42.73(-3.33%)
Sep 22, 2008 1356 1360 1272 1284 0 -63.23(-4.69%)
Sep 19, 2008 1416 2261 1329 1347 0 -3.38(-0.25%)
Sep 18, 2008 1338 1361 1253 1350 0 +37.98(+2.89%)
Sep 17, 2008 1355 1385 1301 1312 0 -78.58(-5.65%)
Sep 16, 2008 1330 1403 1299 1391 0 -15.82(-1.12%)
Sep 15, 2008 1399 1461 1389 1407 0 -38.80(-2.68%)
Sep 12, 2008 1457 1469 1431 1446 0 -46.87(-3.14%)
Sep 11, 2008 1455 1496 1437 1492 0 +16.71(+1.13%)
Sep 10, 2008 1474 1505 1452 1476 0 +5.47(+0.37%)
Sep 09, 2008 1510 1531 1462 1470 0 -55.53(-3.64%)
Sep 08, 2008 1508 1557 1477 1526 0 +55.04(+3.74%)
Sep 05, 2008 1459 1483 1432 1471 0 -4.54(-0.31%)
Sep 04, 2008 1485 1507 1463 1475 0 -25.51(-1.70%)
Sep 03, 2008 1494 1529 1466 1501 0 -6.97(-0.46%)
Sep 02, 2008 1495 1539 1489 1508 0 +35.51(+2.41%)
Sep 01, 2008 1480 1493 1464 1472 0 +0.00(+0.00%)
Aug 29, 2008 1480 1493 1464 1472 0 -15.25(-1.03%)
Aug 28, 2008 1457 1492 1453 1487 0 +38.91(+2.69%)
Aug 27, 2008 1440 1463 1432 1449 0 +2.34(+0.16%)
Aug 26, 2008 1447 1456 1422 1446 0 -1.05(-0.07%)
Aug 25, 2008 1468 1478 1438 1447 0 -31.16(-2.11%)
Aug 22, 2008 1460 1490 1450 1478 0 +28.66(+1.98%)
Aug 21, 2008 1419 1458 1396 1450 0 -0.52(-0.04%)
Aug 20, 2008 1474 1478 1428 1450 0 -14.70(-1.00%)
Aug 19, 2008 1484 1497 1451 1465 0 -28.77(-1.93%)
Aug 18, 2008 1509 1520 1471 1494 0 -11.18(-0.74%)
Aug 15, 2008 1497 1533 1475 1505 0 +16.37(+1.10%)
Aug 14, 2008 1475 1504 1454 1489 0 +12.71(+0.86%)
Aug 13, 2008 1489 1508 1452 1476 0 -2.05(-0.14%)
Aug 12, 2008 1473 1494 1449 1478 0 +5.46(+0.37%)
Aug 11, 2008 1416 1530 1405 1472 0 +51.84(+3.65%)
Aug 08, 2008 1338 1433 1337 1421 0 +77.21(+5.75%)
Aug 07, 2008 1367 1370 1332 1343 0 -35.71(-2.59%)
Aug 06, 2008 1370 1392 1348 1379 0 +0.85(+0.06%)
Aug 05, 2008 1321 1391 1315 1378 0 +68.04(+5.19%)
Aug 04, 2008 1318 1327 1296 1310 0 -4.02(-0.31%)
Aug 01, 2008 1321 1332 1283 1314 0 -4.73(-0.36%)
Jul 31, 2008 1320 1361 1312 1319 0 -16.35(-1.22%)
Jul 30, 2008 1342 1383 1306 1335 0 -3.95(-0.29%)
Jul 29, 2008 1339 1349 1284 1339 0 +45.74(+3.54%)
Jul 28, 2008 1320 1324 1273 1294 0 -3.03(-0.23%)
Jul 25, 2008 1314 1340 1283 1297 0 -12.17(-0.93%)
Jul 24, 2008 1346 1367 1301 1309 0 -26.36(-1.97%)
Jul 23, 2008 1307 1384 1300 1335 0 +21.08(+1.60%)
Jul 22, 2008 1282 1323 1255 1314 0 +23.58(+1.83%)
Jul 21, 2008 1330 1344 1281 1290 0 -33.51(-2.53%)
Jul 18, 2008 1349 1355 1285 1324 0 +8.02(+0.61%)
Jul 17, 2008 1276 1337 1258 1316 0 +19.97(+1.54%)
Jul 16, 2008 1246 1303 1228 1296 0 +55.24(+4.45%)
Jul 15, 2008 1225 1269 1190 1241 0 +6.39(+0.52%)
Jul 14, 2008 1255 1265 1222 1234 0 -1.87(-0.15%)
Jul 11, 2008 1236 1262 1196 1236 0 -16.37(-1.31%)
Jul 10, 2008 1289 1301 1240 1253 0 -32.38(-2.52%)
Jul 09, 2008 1314 1343 1282 1285 0 -34.31(-2.60%)
Jul 08, 2008 1271 1323 1256 1319 0 +45.15(+3.54%)
Jul 07, 2008 1278 1309 1254 1274 0 +1.22(+0.10%)
Jul 04, 2008 1286 1306 1256 1273 0 +0.00(+0.00%)
Jul 03, 2008 1286 1306 1256 1273 0 -13.11(-1.02%)
Jul 02, 2008 1304 1327 1282 1286 0 -11.00(-0.85%)
Jul 01, 2008 1276 1301 1252 1297 0 +9.32(+0.72%)
Jun 30, 2008 1319 1339 1283 1288 0 -31.29(-2.37%)
Jun 27, 2008 1326 1342 1301 1319 0 -8.16(-0.61%)
Jun 26, 2008 1368 1377 1322 1327 0 -59.26(-4.27%)
Jun 25, 2008 1381 1427 1373 1386 0 +20.90(+1.53%)
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.