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 (%)
Nov 29, 2019 1882 1908 1864 1890 0 -2.49(-0.13%)
Nov 27, 2019 1924 1931 1875 1892 0 -15.77(-0.83%)
Nov 26, 2019 1815 1959 1810 1908 0 +157.44(+8.99%)
Nov 25, 2019 1726 1757 1701 1751 0 +39.10(+2.28%)
Nov 22, 2019 1704 1718 1693 1712 0 +10.68(+0.63%)
Nov 21, 2019 1746 1752 1694 1701 0 -40.83(-2.34%)
Nov 20, 2019 1758 1769 1732 1742 0 -25.59(-1.45%)
Nov 19, 2019 1792 1798 1754 1767 0 -43.84(-2.42%)
Nov 18, 2019 1800 1823 1789 1811 0 +0.93(+0.05%)
Nov 15, 2019 1785 1813 1781 1810 0 +33.22(+1.87%)
Nov 14, 2019 1761 1787 1759 1777 0 +14.40(+0.82%)
Nov 13, 2019 1759 1774 1743 1763 0 -5.04(-0.29%)
Nov 12, 2019 1790 1793 1762 1768 0 -23.12(-1.29%)
Nov 11, 2019 1796 1809 1775 1791 0 -13.66(-0.76%)
Nov 08, 2019 1783 1810 1773 1804 0 +13.66(+0.76%)
Nov 07, 2019 1788 1812 1782 1791 0 +24.57(+1.39%)
Nov 06, 2019 1764 1774 1732 1766 0 +4.53(+0.26%)
Nov 05, 2019 1765 1792 1753 1762 0 +1.12(+0.06%)
Nov 04, 2019 1738 1768 1733 1761 0 +40.01(+2.33%)
Nov 01, 2019 1704 1735 1698 1721 0 +29.35(+1.74%)
Oct 31, 2019 1702 1712 1672 1691 0 -20.10(-1.17%)
Oct 30, 2019 1738 1741 1676 1711 0 -28.60(-1.64%)
Oct 29, 2019 1748 1764 1737 1740 0 -13.53(-0.77%)
Oct 28, 2019 1754 1780 1746 1753 0 +25.27(+1.46%)
Oct 25, 2019 1698 1747 1689 1728 0 +22.82(+1.34%)
Oct 24, 2019 1718 1727 1673 1705 0 -0.21(-0.01%)
Oct 23, 2019 1709 1722 1695 1706 0 -4.44(-0.26%)
Oct 22, 2019 1693 1720 1681 1710 0 +22.65(+1.34%)
Oct 21, 2019 1680 1703 1676 1687 0 +22.08(+1.33%)
Oct 18, 2019 1645 1677 1636 1665 0 +11.29(+0.68%)
Oct 17, 2019 1632 1660 1625 1654 0 +32.85(+2.03%)
Oct 16, 2019 1603 1637 1598 1621 0 +12.53(+0.78%)
Oct 15, 2019 1626 1638 1607 1609 0 -14.92(-0.92%)
Oct 14, 2019 1627 1630 1605 1624 0 -15.91(-0.97%)
Oct 11, 2019 1602 1657 1601 1639 0 +63.76(+4.05%)
Oct 10, 2019 1557 1588 1555 1576 0 +22.72(+1.46%)
Oct 09, 2019 1560 1570 1548 1553 0 +6.97(+0.45%)
Oct 08, 2019 1564 1573 1536 1546 0 -37.28(-2.35%)
Oct 07, 2019 1579 1602 1575 1583 0 -1.53(-0.10%)
Oct 04, 2019 1560 1587 1556 1585 0 +28.93(+1.86%)
Oct 03, 2019 1533 1558 1505 1556 0 +15.35(+1.00%)
Oct 02, 2019 1589 1597 1526 1541 0 -67.51(-4.20%)
Oct 01, 2019 1635 1654 1603 1608 0 -20.89(-1.28%)
Sep 30, 2019 1613 1637 1612 1629 0 +18.78(+1.17%)
Sep 27, 2019 1588 1619 1586 1610 0 +27.13(+1.71%)
Sep 26, 2019 1594 1601 1565 1583 0 -10.80(-0.68%)
Sep 25, 2019 1607 1615 1574 1594 0 -2.16(-0.14%)
Sep 24, 2019 1598 1622 1576 1596 0 +4.69(+0.29%)
Sep 23, 2019 1569 1602 1562 1591 0 +17.92(+1.14%)
Sep 20, 2019 1601 1612 1565 1573 0 -17.53(-1.10%)
Sep 19, 2019 1594 1605 1587 1591 0 +7.33(+0.46%)
Sep 18, 2019 1600 1618 1566 1584 0 -28.41(-1.76%)
Sep 17, 2019 1619 1623 1590 1612 0 -12.27(-0.76%)
Sep 16, 2019 1587 1629 1578 1624 0 +30.30(+1.90%)
Sep 13, 2019 1615 1629 1585 1594 0 -9.22(-0.58%)
Sep 12, 2019 1604 1637 1577 1603 0 -0.16(-0.01%)
Sep 11, 2019 1619 1642 1587 1603 0 -28.19(-1.73%)
Sep 10, 2019 1624 1651 1607 1632 0 +0.19(+0.01%)
Sep 09, 2019 1577 1635 1576 1631 0 +69.76(+4.47%)
Sep 06, 2019 1555 1578 1553 1562 0 +13.36(+0.86%)
Sep 05, 2019 1529 1560 1520 1548 0 +45.40(+3.02%)
Sep 04, 2019 1500 1517 1491 1503 0 +14.99(+1.01%)
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.