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%)
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.