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, 2013 957.08 990.14 952.18 964.53 0 +39.73(+4.30%)
Apr 29, 2013 914.49 934.62 903.50 924.80 0 +14.45(+1.59%)
Apr 26, 2013 920.31 928.69 904.88 910.35 0 -12.90(-1.40%)
Apr 25, 2013 913.76 932.63 907.74 923.25 0 +10.72(+1.18%)
Apr 24, 2013 911.86 930.27 895.48 912.52 0 +3.03(+0.33%)
Apr 23, 2013 892.83 915.89 888.08 909.49 0 +19.50(+2.19%)
Apr 22, 2013 881.28 903.78 866.05 889.99 0 +6.74(+0.76%)
Apr 19, 2013 876.01 894.36 864.84 883.25 0 +11.16(+1.28%)
Apr 18, 2013 885.90 895.93 864.46 872.09 0 -11.15(-1.26%)
Apr 17, 2013 878.53 891.73 865.64 883.24 0 -4.08(-0.46%)
Apr 16, 2013 867.74 890.55 862.05 887.32 0 +22.50(+2.60%)
Apr 15, 2013 899.35 908.85 855.04 864.81 0 -38.98(-4.31%)
Apr 12, 2013 900.83 911.47 880.50 903.79 0 +1.19(+0.13%)
Apr 11, 2013 898.44 922.05 883.95 902.61 0 -0.00(-0.00%)
Apr 10, 2013 921.30 925.71 887.31 902.61 0 -17.06(-1.86%)
Apr 09, 2013 918.74 932.56 907.94 919.67 0 -5.84(-0.63%)
Apr 08, 2013 917.45 941.21 895.27 925.51 0 +7.03(+0.77%)
Apr 05, 2013 899.53 922.03 883.10 918.48 0 +8.56(+0.94%)
Apr 04, 2013 829.93 925.28 821.90 909.92 0 +83.18(+10.06%)
Apr 03, 2013 832.32 845.58 817.18 826.74 0 +6.30(+0.77%)
Apr 02, 2013 819.24 836.39 808.35 820.44 0 +3.72(+0.46%)
Apr 01, 2013 816.05 839.67 800.86 816.72 0 +0.74(+0.09%)
Mar 28, 2013 815.98 815.98 815.98 0 +12.57(+1.56%)
Mar 27, 2013 806.48 820.11 791.85 803.41 0 -12.92(-1.58%)
Mar 26, 2013 820.59 830.55 798.70 816.33 0 -4.21(-0.51%)
Mar 25, 2013 819.32 834.85 805.88 820.54 0 +5.81(+0.71%)
Mar 22, 2013 810.03 822.88 789.20 814.74 0 +8.69(+1.08%)
Mar 21, 2013 819.32 831.58 800.13 806.04 0 -16.79(-2.04%)
Mar 20, 2013 808.90 834.18 803.90 822.83 0 +22.56(+2.82%)
Mar 19, 2013 798.84 809.70 783.68 800.27 0 -2.79(-0.35%)
Mar 18, 2013 777.87 808.56 776.34 803.06 0 +16.92(+2.15%)
Mar 15, 2013 786.45 795.72 771.82 786.13 0 +1.72(+0.22%)
Mar 14, 2013 773.79 791.00 767.50 784.41 0 +11.74(+1.52%)
Mar 13, 2013 753.37 781.53 751.75 772.67 0 +19.71(+2.62%)
Mar 12, 2013 750.27 762.17 742.82 752.96 0 +6.19(+0.83%)
Mar 11, 2013 741.64 755.69 728.84 746.77 0 +5.90(+0.80%)
Mar 08, 2013 726.34 755.53 716.03 740.87 0 +20.00(+2.77%)
Mar 07, 2013 708.62 726.02 699.39 720.87 0 +13.96(+1.97%)
Mar 06, 2013 720.36 727.00 683.21 706.91 0 +7.93(+1.13%)
Mar 05, 2013 689.43 704.46 677.98 698.98 0 +17.07(+2.50%)
Mar 04, 2013 666.77 694.81 659.83 681.92 0 +12.09(+1.80%)
Mar 01, 2013 676.63 684.42 643.47 669.83 0 +10.80(+1.64%)
Feb 28, 2013 667.96 672.97 644.24 659.02 0 -7.38(-1.11%)
Feb 27, 2013 650.37 670.49 648.17 666.41 0 +12.85(+1.97%)
Feb 26, 2013 662.41 673.96 636.34 653.55 0 -13.67(-2.05%)
Feb 22, 2013 676.15 679.70 662.88 667.22 0 -7.90(-1.17%)
Feb 21, 2013 680.39 688.87 658.30 675.12 0 -4.08(-0.60%)
Feb 20, 2013 695.21 699.92 670.89 679.20 0 +6.86(+1.02%)
Feb 15, 2013 672.34 672.34 672.34 0 +20.91(+3.21%)
Feb 14, 2013 639.99 670.90 635.18 651.44 0 +8.50(+1.32%)
Feb 13, 2013 649.96 668.72 611.86 642.94 0 -4.36(-0.67%)
Feb 12, 2013 654.71 657.41 637.94 647.30 0 -6.50(-0.99%)
Feb 11, 2013 643.19 659.41 638.38 653.80 0 +10.68(+1.66%)
Feb 08, 2013 644.60 653.96 632.97 643.12 0 +1.17(+0.18%)
Feb 07, 2013 646.01 652.52 630.88 641.95 0 -4.14(-0.64%)
Feb 06, 2013 639.84 647.74 625.75 646.09 0 +4.66(+0.73%)
Feb 04, 2013 639.82 654.20 629.46 641.43 0 -0.74(-0.12%)
Feb 01, 2013 644.47 651.62 626.89 642.17 0 +9.31(+1.47%)
Jan 31, 2013 620.07 640.70 608.43 632.86 0 +9.59(+1.54%)
Jan 30, 2013 630.39 634.95 620.46 623.27 0 -7.12(-1.13%)
Jan 29, 2013 629.75 638.22 620.67 630.39 0 -0.45(-0.07%)
Jan 28, 2013 628.66 638.40 620.31 630.84 0 +11.27(+1.82%)
Jan 25, 2013 612.01 624.14 605.24 619.57 0 +10.99(+1.81%)
Jan 24, 2013 602.85 613.62 601.58 608.59 0 +3.17(+0.52%)
Jan 23, 2013 602.73 615.45 596.27 605.42 0 +0.61(+0.10%)
Jan 22, 2013 594.82 614.91 588.96 604.80 0 +10.20(+1.72%)
Jan 18, 2013 594.61 594.61 594.61 0 +3.64(+0.62%)
Jan 17, 2013 593.75 602.33 585.97 590.97 0 +0.87(+0.15%)
Jan 16, 2013 582.54 595.11 580.30 590.10 0 +9.08(+1.56%)
Jan 15, 2013 578.49 584.84 570.72 581.02 0 +0.08(+0.01%)
Jan 14, 2013 572.77 589.47 564.56 580.94 0 +2.26(+0.39%)
Jan 12, 2013 548.14 583.02 543.09 578.68 0 +0.00(+0.00%)
Jan 11, 2013 548.14 583.02 543.09 578.68 0 +48.34(+9.12%)
Jan 10, 2013 520.02 534.89 514.48 530.34 0 +16.66(+3.24%)
Jan 09, 2013 525.46 528.63 508.19 513.68 0 -10.18(-1.94%)
Jan 08, 2013 530.64 540.22 517.75 523.86 0 -21.33(-3.91%)
Jan 07, 2013 543.09 549.76 533.60 545.19 0 -0.02(-0.00%)
Jan 04, 2013 538.43 549.71 535.50 545.21 0 +7.27(+1.35%)
Jan 03, 2013 547.89 557.58 530.17 537.94 0 -9.31(-1.70%)
Jan 02, 2013 549.40 553.28 538.60 547.25 0 +4.86(+0.90%)
Dec 31, 2012 542.39 542.39 542.39 0 +17.72(+3.38%)
Dec 28, 2012 526.40 531.02 520.93 524.67 0 -6.83(-1.28%)
Dec 27, 2012 534.19 535.60 516.95 531.49 0 -1.83(-0.34%)
Dec 26, 2012 544.12 549.44 529.25 533.32 0 -8.94(-1.65%)
Dec 24, 2012 542.27 542.27 542.27 0 -2.15(-0.39%)
Dec 21, 2012 550.20 554.19 538.65 544.41 0 -11.67(-2.10%)
Dec 20, 2012 565.11 570.51 549.04 556.09 0 -10.15(-1.79%)
Dec 19, 2012 572.56 577.43 559.64 566.24 0 -4.37(-0.76%)
Dec 18, 2012 573.90 578.56 563.88 570.61 0 -0.03(-0.01%)
Dec 17, 2012 564.86 573.05 560.50 570.64 0 +8.02(+1.43%)
Dec 14, 2012 566.73 577.54 547.34 562.62 0 -43.60(-7.19%)
Dec 13, 2012 601.59 620.79 594.28 606.22 0 +40.54(+7.17%)
Dec 12, 2012 564.00 574.13 556.89 565.68 0 +2.16(+0.38%)
Dec 11, 2012 568.47 573.80 556.67 563.52 0 -3.87(-0.68%)
Dec 10, 2012 552.11 571.35 546.21 567.38 0 +9.19(+1.65%)
Dec 07, 2012 560.44 571.43 548.05 558.20 0 -1.92(-0.34%)
Dec 06, 2012 549.45 565.72 546.67 560.12 0 +11.65(+2.12%)
Dec 05, 2012 552.12 561.74 542.44 548.47 0 -3.20(-0.58%)
Dec 04, 2012 566.15 573.05 546.82 551.68 0 -24.13(-4.19%)
Nov 30, 2012 571.51 580.10 561.12 575.81 0 +3.91(+0.68%)
Nov 29, 2012 581.88 589.04 559.37 571.90 0 -10.17(-1.75%)
Nov 28, 2012 569.43 585.62 563.31 582.07 0 +9.42(+1.65%)
Nov 27, 2012 564.91 591.32 559.73 572.65 0 +7.99(+1.41%)
Nov 26, 2012 550.65 570.93 544.09 564.66 0 +13.24(+2.40%)
Nov 24, 2012 555.33 565.03 546.17 551.42 0 +0.00(+0.00%)
Nov 23, 2012 555.33 565.03 546.17 551.42 0 +2.32(+0.42%)
Nov 21, 2012 549.10 549.10 549.10 0 -3.20(-0.58%)
Nov 20, 2012 566.44 573.85 540.44 552.29 0 -33.59(-5.73%)
Nov 19, 2012 593.20 600.64 575.61 585.88 0 +7.83(+1.36%)
Nov 16, 2012 601.07 612.71 564.06 578.05 0 -22.65(-3.77%)
Nov 15, 2012 600.33 611.26 584.04 600.70 0 +5.45(+0.92%)
Nov 14, 2012 604.68 616.57 590.84 595.25 0 -8.25(-1.37%)
Nov 13, 2012 605.41 609.84 591.50 603.50 0 -3.40(-0.56%)
Nov 12, 2012 592.73 618.73 587.67 606.90 0 +20.35(+3.47%)
Nov 09, 2012 588.21 597.42 576.41 586.55 0 -3.09(-0.52%)
Nov 08, 2012 603.09 607.73 583.56 589.64 0 -8.93(-1.49%)
Nov 07, 2012 595.41 617.22 585.26 598.57 0 +3.57(+0.60%)
Nov 06, 2012 587.11 600.75 579.90 595.00 0 +12.08(+2.07%)
Nov 05, 2012 586.34 598.79 578.71 582.92 0 -2.12(-0.36%)
Nov 02, 2012 589.77 598.42 578.43 585.03 0 -2.58(-0.44%)
Nov 01, 2012 585.87 595.50 578.82 587.61 0 +2.85(+0.49%)
Oct 31, 2012 580.33 593.29 571.84 584.76 0 +5.41(+0.93%)
Oct 26, 2012 579.35 579.35 579.35 0 -12.43(-2.10%)
Oct 25, 2012 616.19 622.58 585.77 591.78 0 -36.55(-5.82%)
Oct 24, 2012 626.26 633.32 609.66 628.34 0 +2.10(+0.34%)
Oct 23, 2012 623.12 638.23 614.87 626.23 0 -7.64(-1.21%)
Oct 19, 2012 640.95 644.45 630.37 633.88 0 -8.62(-1.34%)
Oct 18, 2012 638.21 648.26 632.99 642.50 0 +1.47(+0.23%)
Oct 17, 2012 640.43 644.78 631.21 641.03 0 +1.18(+0.18%)
Oct 16, 2012 636.59 644.56 634.89 639.85 0 +5.15(+0.81%)
Oct 15, 2012 642.91 648.52 629.84 634.71 0 -2.65(-0.42%)
Oct 12, 2012 644.37 649.02 634.33 637.35 0 -4.19(-0.65%)
Oct 11, 2012 646.61 656.61 638.30 641.54 0 -0.29(-0.04%)
Oct 10, 2012 653.88 660.21 638.69 641.83 0 -9.38(-1.44%)
Oct 09, 2012 649.10 659.94 638.06 651.21 0 +4.47(+0.69%)
Oct 08, 2012 641.18 655.30 639.39 646.74 0 -0.47(-0.07%)
Oct 06, 2012 648.36 661.03 636.80 647.21 0 +0.00(+0.00%)
Oct 05, 2012 648.35 661.03 636.80 647.21 0 -0.90(-0.14%)
Oct 04, 2012 626.86 652.09 625.30 648.11 0 +24.43(+3.92%)
Oct 03, 2012 618.11 629.08 610.51 623.67 0 +17.11(+2.82%)
Oct 02, 2012 610.91 615.43 600.70 606.56 0 -2.31(-0.38%)
Oct 01, 2012 613.16 623.48 605.06 608.87 0 -0.14(-0.02%)
Sep 28, 2012 611.91 617.92 603.18 609.01 0 -8.24(-1.34%)
Sep 27, 2012 623.63 627.35 605.57 617.26 0 -2.70(-0.43%)
Sep 26, 2012 604.96 633.61 596.55 619.95 0 +15.16(+2.51%)
Sep 25, 2012 633.49 636.75 604.09 604.80 0 -29.51(-4.65%)
Sep 24, 2012 640.41 643.52 629.55 634.31 0 -7.42(-1.16%)
Sep 21, 2012 653.20 657.58 639.68 641.73 0 -8.59(-1.32%)
Sep 20, 2012 645.32 656.44 638.41 650.32 0 +1.47(+0.23%)
Sep 19, 2012 639.26 658.36 636.44 648.85 0 +10.73(+1.68%)
Sep 18, 2012 641.28 648.35 630.50 638.12 0 -6.74(-1.05%)
Sep 17, 2012 662.97 664.38 640.35 644.87 0 -20.92(-3.14%)
Sep 14, 2012 653.10 676.31 650.67 665.79 0 +10.59(+1.62%)
Sep 13, 2012 652.85 663.16 640.78 655.20 0 -0.25(-0.04%)
Sep 12, 2012 655.67 661.88 649.77 655.45 0 +2.71(+0.42%)
Sep 11, 2012 647.34 658.26 639.41 652.74 0 +9.32(+1.45%)
Sep 10, 2012 645.28 658.74 639.02 643.42 0 -8.30(-1.27%)
Sep 07, 2012 644.96 663.89 637.94 651.72 0 +4.94(+0.76%)
Sep 06, 2012 638.37 649.49 634.16 646.77 0 +12.61(+1.99%)
Sep 05, 2012 632.71 644.21 625.80 634.16 0 +4.72(+0.75%)
Sep 04, 2012 617.54 632.86 611.07 629.44 0 +18.71(+3.06%)
Aug 31, 2012 610.73 610.73 610.73 0 +0.21(+0.03%)
Aug 30, 2012 613.54 622.85 604.36 610.53 0 -5.70(-0.93%)
Aug 29, 2012 601.72 620.23 592.85 616.23 0 +12.45(+2.06%)
Aug 27, 2012 620.48 625.88 600.99 603.78 0 +8.85(+1.49%)
Aug 24, 2012 606.91 610.91 589.10 594.93 0 -18.14(-2.96%)
Aug 23, 2012 619.11 623.44 607.28 613.08 0 +6.76(+1.11%)
Aug 22, 2012 610.44 623.27 598.80 606.32 0 -10.20(-1.65%)
Aug 21, 2012 586.46 628.76 575.76 616.52 0 -7.75(-1.24%)
Aug 20, 2012 638.70 649.87 615.14 624.26 0 -39.55(-5.96%)
Aug 17, 2012 657.51 671.43 649.84 663.81 0 +4.71(+0.71%)
Aug 16, 2012 637.26 664.97 628.67 659.11 0 +31.26(+4.98%)
Aug 15, 2012 628.83 638.32 618.27 627.85 0 -0.48(-0.08%)
Aug 14, 2012 637.00 639.79 618.99 628.33 0 -8.93(-1.40%)
Aug 13, 2012 634.76 651.70 625.08 637.26 0 +6.39(+1.01%)
Aug 11, 2012 621.93 637.83 616.22 630.88 0 +0.00(+0.00%)
Aug 10, 2012 621.93 637.83 616.22 630.88 0 +5.21(+0.83%)
Aug 09, 2012 633.58 643.38 603.51 625.66 0 -9.68(-1.52%)
Aug 08, 2012 633.50 641.85 625.50 635.35 0 -1.70(-0.27%)
Aug 07, 2012 620.84 642.35 609.30 637.05 0 +12.60(+2.02%)
Aug 06, 2012 575.71 663.34 603.45 624.45 0 +51.18(+8.93%)
Aug 03, 2012 577.22 580.38 568.18 573.27 0 +7.21(+1.27%)
Aug 02, 2012 578.25 581.42 556.76 566.06 0 -18.42(-3.15%)
Aug 01, 2012 587.52 622.72 577.13 584.49 0 -1.01(-0.17%)
Jul 31, 2012 578.72 591.33 574.92 585.49 0 +3.05(+0.52%)
Jul 30, 2012 597.85 600.61 573.09 582.44 0 +6.33(+1.10%)
Jul 27, 2012 565.01 582.50 563.25 576.11 0 +15.94(+2.85%)
Jul 26, 2012 569.20 572.17 551.71 560.17 0 -1.53(-0.27%)
Jul 25, 2012 577.55 581.01 557.52 561.70 0 -22.17(-3.80%)
Jul 24, 2012 595.94 601.73 574.67 583.87 0 -15.18(-2.53%)
Jul 23, 2012 585.29 604.34 577.16 599.05 0 +6.56(+1.11%)
Jul 20, 2012 604.32 609.30 588.73 592.50 0 -16.07(-2.64%)
Jul 19, 2012 611.12 616.62 599.99 608.57 0 -2.72(-0.44%)
Jul 18, 2012 607.18 620.13 603.11 611.29 0 +1.40(+0.23%)
Jul 17, 2012 611.63 615.79 598.69 609.88 0 -0.62(-0.10%)
Jul 16, 2012 616.92 619.26 601.42 610.50 0 -4.58(-0.75%)
Jul 14, 2012 613.94 621.97 598.72 615.08 0 +0.00(+0.00%)
Jul 13, 2012 613.94 621.97 598.72 615.08 0 -0.86(-0.14%)
Jul 12, 2012 622.00 629.33 610.60 615.94 0 -8.46(-1.36%)
Jul 11, 2012 640.46 651.74 621.01 624.41 0 -51.16(-7.57%)
Jul 10, 2012 679.76 693.30 642.32 675.57 0 -1.24(-0.18%)
Jul 09, 2012 689.87 694.50 667.85 676.81 0 -13.80(-2.00%)
Jul 06, 2012 689.40 697.45 685.98 690.61 0 -4.46(-0.64%)
Jul 05, 2012 696.67 708.49 691.56 695.06 0 +1.19(+0.17%)
Jul 03, 2012 693.87 693.87 693.87 0 -5.66(-0.81%)
Jul 02, 2012 675.50 733.60 687.76 699.53 0 +24.82(+3.68%)
Jun 30, 2012 675.90 683.05 654.91 674.71 0 -0.01(-0.00%)
Jun 29, 2012 675.90 683.05 654.91 674.72 0 +7.75(+1.16%)
Jun 28, 2012 640.38 671.91 632.52 666.97 0 +20.98(+3.25%)
Jun 27, 2012 633.60 650.85 622.44 645.99 0 +10.63(+1.67%)
Jun 26, 2012 619.06 685.10 609.68 635.35 0 +20.80(+3.38%)
Jun 25, 2012 629.43 631.59 611.74 614.55 0 -21.23(-3.34%)
Jun 22, 2012 644.69 650.75 631.95 635.78 0 -4.70(-0.73%)
Jun 21, 2012 669.55 672.32 635.73 640.48 0 -25.64(-3.85%)
Jun 20, 2012 665.28 671.75 657.50 666.12 0 +2.27(+0.34%)
Jun 19, 2012 664.79 682.59 658.52 663.85 0 +11.48(+1.76%)
Jun 18, 2012 648.92 658.62 641.96 652.37 0 -0.73(-0.11%)
Jun 15, 2012 644.85 655.51 640.45 653.10 0 +6.35(+0.98%)
Jun 14, 2012 648.61 655.89 636.64 646.74 0 +5.58(+0.87%)
Jun 13, 2012 655.06 661.62 637.91 641.16 0 -18.82(-2.85%)
Jun 12, 2012 648.35 662.89 643.22 659.99 0 +14.56(+2.26%)
Jun 11, 2012 668.39 679.06 644.21 645.42 0 -18.39(-2.77%)
Jun 08, 2012 651.06 672.98 646.26 663.82 0 +9.25(+1.41%)
Jun 07, 2012 648.90 677.91 620.98 654.56 0 -9.45(-1.42%)
Jun 06, 2012 656.00 672.02 646.40 664.01 0 +11.93(+1.83%)
Jun 05, 2012 625.91 656.00 624.92 652.08 0 +24.39(+3.89%)
Jun 04, 2012 634.66 639.34 614.88 627.69 0 -5.41(-0.85%)
Jun 02, 2012 628.89 643.67 623.31 633.10 0 +0.00(+0.00%)
Jun 01, 2012 628.89 643.67 623.31 633.10 0 -9.94(-1.55%)
May 31, 2012 654.37 659.39 636.21 643.04 0 -13.91(-2.12%)
May 30, 2012 656.47 676.37 647.26 656.96 0 -5.53(-0.84%)
May 29, 2012 661.73 667.78 652.25 662.49 0 +3.92(+0.60%)
May 25, 2012 658.57 658.57 658.57 0 +11.66(+1.80%)
May 24, 2012 643.18 652.11 634.65 646.91 0 +7.46(+1.17%)
May 23, 2012 630.69 643.73 619.57 639.45 0 +4.46(+0.70%)
May 22, 2012 643.87 649.06 621.99 634.99 0 +5.92(+0.94%)
May 21, 2012 616.90 634.36 611.68 629.07 0 +4.74(+0.76%)
May 18, 2012 630.84 641.60 611.21 624.33 0 -4.39(-0.70%)
May 17, 2012 655.28 657.77 627.43 628.72 0 -32.78(-4.95%)
May 16, 2012 667.83 678.23 659.64 661.50 0 -2.48(-0.37%)
May 15, 2012 677.03 680.31 659.93 663.98 0 -13.07(-1.93%)
May 14, 2012 661.80 684.50 657.46 677.05 0 +9.96(+1.49%)
May 11, 2012 675.49 687.85 663.66 667.09 0 -20.78(-3.02%)
May 10, 2012 692.40 695.70 683.34 687.87 0 -1.07(-0.16%)
May 09, 2012 684.02 699.48 678.87 688.94 0 -2.81(-0.41%)
May 08, 2012 697.55 705.87 678.40 691.75 0 -11.40(-1.62%)
May 07, 2012 708.88 719.58 700.14 703.15 0 -8.78(-1.23%)
May 04, 2012 733.45 735.15 710.09 711.93 0 -21.88(-2.98%)
May 03, 2012 748.78 751.02 725.34 733.81 0 -13.76(-1.84%)
May 02, 2012 750.30 753.78 741.08 747.57 0 -8.71(-1.15%)
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.