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, 2019 1751 1781 1746 1775 0 +19.77(+1.13%)
Apr 29, 2019 1744 1770 1740 1756 0 +13.39(+0.77%)
Apr 26, 2019 1733 1755 1710 1742 0 -21.35(-1.21%)
Apr 25, 2019 1779 1780 1746 1763 0 -20.31(-1.14%)
Apr 24, 2019 1798 1811 1775 1784 0 +25.96(+1.48%)
Apr 23, 2019 1739 1765 1723 1758 0 +25.57(+1.48%)
Apr 22, 2019 1748 1758 1729 1732 0 -25.49(-1.45%)
Apr 18, 2019 1754 1771 1743 1758 0 +2.57(+0.15%)
Apr 17, 2019 1760 1779 1747 1755 0 +6.24(+0.36%)
Apr 16, 2019 1753 1763 1743 1749 0 -0.24(-0.01%)
Apr 15, 2019 1745 1759 1735 1749 0 -9.60(-0.55%)
Apr 12, 2019 1776 1781 1755 1759 0 -13.00(-0.73%)
Apr 11, 2019 1785 1786 1762 1772 0 -12.06(-0.68%)
Apr 10, 2019 1788 1807 1775 1784 0 -3.03(-0.17%)
Apr 09, 2019 1783 1800 1778 1787 0 -3.57(-0.20%)
Apr 08, 2019 1784 1802 1778 1790 0 +2.22(+0.12%)
Apr 05, 2019 1791 1799 1777 1788 0 +4.53(+0.25%)
Apr 04, 2019 1737 1786 1731 1784 0 +46.42(+2.67%)
Apr 03, 2019 1713 1746 1711 1737 0 +24.41(+1.43%)
Apr 02, 2019 1728 1730 1705 1713 0 -16.67(-0.96%)
Apr 01, 2019 1713 1734 1702 1730 0 +24.86(+1.46%)
Mar 29, 2019 1713 1720 1699 1705 0 -3.44(-0.20%)
Mar 28, 2019 1704 1725 1691 1708 0 +12.73(+0.75%)
Mar 27, 2019 1697 1718 1684 1695 0 -3.39(-0.20%)
Mar 26, 2019 1716 1730 1685 1699 0 -5.41(-0.32%)
Mar 25, 2019 1681 1717 1677 1704 0 +16.76(+0.99%)
Mar 22, 2019 1736 1762 1686 1687 0 -14.61(-0.86%)
Mar 21, 2019 1666 1708 1657 1702 0 +35.24(+2.11%)
Mar 20, 2019 1680 1689 1644 1667 0 -18.61(-1.10%)
Mar 19, 2019 1696 1705 1681 1685 0 -9.00(-0.53%)
Mar 18, 2019 1681 1697 1673 1694 0 +14.63(+0.87%)
Mar 15, 2019 1664 1682 1649 1680 0 +17.41(+1.05%)
Mar 14, 2019 1652 1677 1643 1662 0 +5.84(+0.35%)
Mar 13, 2019 1671 1676 1655 1656 0 -9.96(-0.60%)
Mar 12, 2019 1669 1676 1645 1666 0 +3.44(+0.21%)
Mar 11, 2019 1635 1674 1634 1663 0 +33.74(+2.07%)
Mar 08, 2019 1619 1633 1604 1629 0 -10.49(-0.64%)
Mar 07, 2019 1623 1645 1615 1640 0 +6.89(+0.42%)
Mar 06, 2019 1633 1651 1617 1633 0 +10.37(+0.64%)
Mar 05, 2019 1641 1648 1611 1623 0 -4.34(-0.27%)
Mar 04, 2019 1652 1665 1616 1627 0 -19.87(-1.21%)
Mar 01, 2019 1688 1696 1642 1647 0 -21.83(-1.31%)
Feb 28, 2019 1683 1699 1651 1669 0 +0.08(+0.00%)
Feb 27, 2019 1650 1713 1649 1668 0 +184.14(+12.41%)
Feb 26, 2019 1488 1494 1467 1484 0 -4.36(-0.29%)
Feb 25, 2019 1500 1510 1483 1489 0 +4.48(+0.30%)
Feb 22, 2019 1468 1489 1456 1484 0 +18.79(+1.28%)
Feb 21, 2019 1483 1491 1458 1465 0 -14.00(-0.95%)
Feb 20, 2019 1483 1492 1473 1479 0 -0.11(-0.01%)
Feb 19, 2019 1478 1487 1459 1480 0 +2.82(+0.19%)
Feb 15, 2019 1472 1483 1462 1477 0 +15.46(+1.06%)
Feb 14, 2019 1448 1474 1438 1461 0 +3.42(+0.23%)
Feb 13, 2019 1471 1480 1449 1458 0 -7.40(-0.51%)
Feb 12, 2019 1438 1481 1438 1465 0 +34.27(+2.39%)
Feb 11, 2019 1442 1445 1422 1431 0 -8.89(-0.62%)
Feb 08, 2019 1425 1444 1422 1440 0 -0.35(-0.02%)
Feb 07, 2019 1448 1454 1420 1440 0 -15.19(-1.04%)
Feb 06, 2019 1459 1467 1439 1455 0 -3.98(-0.27%)
Feb 05, 2019 1451 1461 1441 1459 0 +10.23(+0.71%)
Feb 04, 2019 1434 1454 1424 1449 0 +17.38(+1.21%)
Feb 01, 2019 1449 1453 1415 1432 0 -17.27(-1.19%)
Jan 31, 2019 1442 1457 1436 1449 0 +7.93(+0.55%)
Jan 30, 2019 1440 1451 1425 1441 0 +8.33(+0.58%)
Jan 29, 2019 1454 1457 1420 1433 0 -44.16(-2.99%)
Jan 28, 2019 1463 1481 1442 1477 0 -1.23(-0.08%)
Jan 25, 2019 1453 1484 1451 1478 0 +38.85(+2.70%)
Jan 24, 2019 1434 1442 1417 1439 0 +8.40(+0.59%)
Jan 23, 2019 1445 1452 1408 1431 0 -9.63(-0.67%)
Jan 22, 2019 1458 1468 1427 1441 0 -27.50(-1.87%)
Jan 18, 2019 1458 1493 1456 1468 0 +21.61(+1.49%)
Jan 17, 2019 1413 1454 1402 1446 0 +33.59(+2.38%)
Jan 16, 2019 1417 1427 1401 1413 0 -4.91(-0.35%)
Jan 15, 2019 1430 1435 1402 1418 0 -13.56(-0.95%)
Jan 14, 2019 1407 1451 1399 1431 0 +14.81(+1.05%)
Jan 11, 2019 1416 1444 1405 1416 0 -10.34(-0.72%)
Jan 10, 2019 1414 1429 1384 1427 0 -20.89(-1.44%)
Jan 09, 2019 1432 1461 1407 1448 0 +12.07(+0.84%)
Jan 08, 2019 1411 1440 1381 1436 0 +38.32(+2.74%)
Jan 07, 2019 1334 1411 1331 1397 0 +66.69(+5.01%)
Jan 04, 2019 1329 1352 1314 1331 0 +23.11(+1.77%)
Jan 03, 2019 1313 1344 1269 1308 0 -25.55(-1.92%)
Jan 02, 2019 1296 1345 1291 1333 0 +18.04(+1.37%)
Dec 31, 2018 1285 1316 1284 1315 0 +38.81(+3.04%)
Dec 28, 2018 1291 1304 1260 1276 0 -9.77(-0.76%)
Dec 27, 2018 1260 1289 1236 1286 0 +4.74(+0.37%)
Dec 26, 2018 1209 1283 1204 1281 0 +81.23(+6.77%)
Dec 24, 2018 1209 1266 1187 1200 0 -16.51(-1.36%)
Dec 21, 2018 1262 1284 1209 1217 0 -38.49(-3.07%)
Dec 20, 2018 1265 1294 1236 1255 0 -13.51(-1.06%)
Dec 19, 2018 1317 1331 1263 1269 0 -26.07(-2.01%)
Dec 18, 2018 1312 1331 1284 1295 0 -4.48(-0.34%)
Dec 17, 2018 1304 1352 1283 1299 0 -70.31(-5.13%)
Dec 14, 2018 1367 1418 1361 1369 0 -13.91(-1.01%)
Dec 13, 2018 1449 1453 1373 1383 0 -71.37(-4.91%)
Dec 12, 2018 1451 1480 1439 1455 0 +19.40(+1.35%)
Dec 11, 2018 1470 1483 1423 1435 0 -15.93(-1.10%)
Dec 10, 2018 1490 1494 1433 1451 0 -43.00(-2.88%)
Dec 07, 2018 1533 1568 1487 1494 0 -39.13(-2.55%)
Dec 06, 2018 1512 1538 1484 1533 0 -0.03(-0.00%)
Dec 04, 2018 1638 1649 1526 1533 0 -114.60(-6.95%)
Dec 03, 2018 1628 1663 1616 1648 0 +54.98(+3.45%)
Nov 30, 2018 1569 1604 1555 1593 0 +7.17(+0.45%)
Nov 29, 2018 1607 1614 1578 1586 0 -33.53(-2.07%)
Nov 28, 2018 1603 1626 1580 1619 0 +23.06(+1.44%)
Nov 27, 2018 1580 1606 1563 1596 0 +7.12(+0.45%)
Nov 26, 2018 1571 1603 1564 1589 0 +46.84(+3.04%)
Nov 23, 2018 1531 1555 1524 1542 0 +7.34(+0.48%)
Nov 21, 2018 1535 1535 1535 1535 0 -17.82(-1.15%)
Nov 20, 2018 1505 1606 1476 1553 0 +17.09(+1.11%)
Nov 19, 2018 1620 1649 1533 1536 0 -91.84(-5.64%)
Nov 16, 2018 1652 1655 1603 1628 0 -33.70(-2.03%)
Nov 15, 2018 1619 1674 1591 1661 0 +27.94(+1.71%)
Nov 14, 2018 1667 1701 1622 1633 0 -18.37(-1.11%)
Nov 13, 2018 1606 1670 1601 1652 0 -1.51(-0.09%)
Nov 12, 2018 1671 1690 1640 1653 0 -21.63(-1.29%)
Nov 09, 2018 1792 1798 1669 1675 0 -121.16(-6.75%)
Nov 08, 2018 1779 1806 1767 1796 0 +9.38(+0.53%)
Nov 07, 2018 1769 1791 1735 1787 0 +23.47(+1.33%)
Nov 06, 2018 1749 1770 1725 1763 0 +12.74(+0.73%)
Nov 05, 2018 1769 1778 1714 1750 0 -20.17(-1.14%)
Nov 02, 2018 1809 1842 1734 1771 0 -20.22(-1.13%)
Nov 01, 2018 1721 1794 1701 1791 0 +68.42(+3.97%)
Oct 31, 2018 1752 1764 1718 1722 0 -10.99(-0.63%)
Oct 30, 2018 1675 1746 1665 1733 0 +60.49(+3.62%)
Oct 29, 2018 1690 1724 1645 1673 0 -3.88(-0.23%)
Oct 26, 2018 1682 1703 1624 1677 0 -20.74(-1.22%)
Oct 24, 2018 1762 1790 1694 1698 0 -64.04(-3.64%)
Oct 23, 2018 1740 1770 1707 1762 0 -8.69(-0.49%)
Oct 22, 2018 1750 1782 1732 1770 0 +29.67(+1.70%)
Oct 19, 2018 1785 1790 1730 1741 0 -40.89(-2.30%)
Oct 18, 2018 1807 1816 1761 1781 0 -33.40(-1.84%)
Oct 17, 2018 1836 1846 1782 1815 0 -23.60(-1.28%)
Oct 16, 2018 1801 1844 1789 1838 0 +44.24(+2.47%)
Oct 15, 2018 1787 1814 1782 1794 0 +12.70(+0.71%)
Oct 12, 2018 1774 1799 1753 1782 0 +38.03(+2.18%)
Oct 11, 2018 1745 1789 1731 1743 0 -2.98(-0.17%)
Oct 10, 2018 1773 1787 1742 1746 0 -16.76(-0.95%)
Oct 09, 2018 1756 1807 1750 1763 0 -3.10(-0.18%)
Oct 08, 2018 1780 1796 1735 1766 0 -21.83(-1.22%)
Oct 05, 2018 1792 1838 1767 1788 0 -15.38(-0.85%)
Oct 04, 2018 1845 1852 1799 1804 0 -41.66(-2.26%)
Oct 03, 2018 1852 1863 1826 1845 0 -0.76(-0.04%)
Oct 02, 2018 1932 1936 1841 1846 0 -87.07(-4.50%)
Oct 01, 2018 1948 1956 1915 1933 0 -9.18(-0.47%)
Sep 28, 2018 1911 1965 1908 1942 0 +23.26(+1.21%)
Sep 27, 2018 1947 1955 1912 1919 0 -29.61(-1.52%)
Sep 26, 2018 1926 1972 1916 1949 0 +35.34(+1.85%)
Sep 25, 2018 1945 1963 1893 1913 0 -33.15(-1.70%)
Sep 24, 2018 1988 2005 1942 1946 0 -35.67(-1.80%)
Sep 21, 2018 1962 2004 1960 1982 0 +25.73(+1.32%)
Sep 20, 2018 1919 1962 1913 1956 0 +40.29(+2.10%)
Sep 19, 2018 1917 1929 1901 1916 0 +1.31(+0.07%)
Sep 18, 2018 1890 1923 1886 1915 0 +12.85(+0.68%)
Sep 17, 2018 1928 1945 1896 1902 0 -30.40(-1.57%)
Sep 14, 2018 1937 1950 1911 1932 0 -4.12(-0.21%)
Sep 13, 2018 1930 1952 1916 1936 0 +8.55(+0.44%)
Sep 12, 2018 1913 1934 1896 1928 0 +14.25(+0.74%)
Sep 11, 2018 1903 1925 1891 1914 0 +6.20(+0.33%)
Sep 10, 2018 1937 1941 1894 1907 0 -17.99(-0.93%)
Sep 07, 2018 1933 1960 1906 1925 0 -20.54(-1.06%)
Sep 06, 2018 1955 1967 1931 1946 0 -0.71(-0.04%)
Sep 05, 2018 1958 1997 1918 1947 0 -17.92(-0.91%)
Sep 04, 2018 1949 1988 1923 1965 0 +16.64(+0.85%)
Aug 31, 2018 1948 1948 1948 1948 0 +35.59(+1.86%)
Aug 30, 2018 1905 1927 1888 1912 0 +5.95(+0.31%)
Aug 29, 2018 1910 1918 1879 1906 0 +1.30(+0.07%)
Aug 28, 2018 1906 1949 1838 1905 0 -89.44(-4.48%)
Aug 27, 2018 2037 2042 1987 1994 0 -21.81(-1.08%)
Aug 24, 2018 2038 2042 1987 2016 0 -11.29(-0.56%)
Aug 23, 2018 1995 2036 1991 2028 0 +33.59(+1.68%)
Aug 22, 2018 2008 2071 1980 1994 0 -2.70(-0.14%)
Aug 21, 2018 1947 2008 1939 1997 0 +52.11(+2.68%)
Aug 20, 2018 1923 1953 1915 1945 0 +23.53(+1.22%)
Aug 17, 2018 1887 1928 1878 1921 0 +33.80(+1.79%)
Aug 16, 2018 1917 1923 1876 1887 0 +12.81(+0.68%)
Aug 15, 2018 1919 1920 1856 1874 0 -51.52(-2.68%)
Aug 14, 2018 1898 1938 1894 1926 0 +36.96(+1.96%)
Aug 13, 2018 1932 1939 1886 1889 0 -37.95(-1.97%)
Aug 10, 2018 1917 1944 1909 1927 0 -1.26(-0.07%)
Aug 09, 2018 1915 1941 1906 1928 0 +29.48(+1.55%)
Aug 08, 2018 1889 1906 1882 1899 0 +0.97(+0.05%)
Aug 07, 2018 1880 1907 1877 1898 0 +22.91(+1.22%)
Aug 06, 2018 1867 1882 1861 1875 0 +7.29(+0.39%)
Aug 03, 2018 1866 1893 1854 1868 0 +6.16(+0.33%)
Aug 02, 2018 1825 1866 1822 1861 0 +23.80(+1.30%)
Aug 01, 2018 1844 1876 1831 1838 0 -3.22(-0.17%)
Jul 31, 2018 1832 1855 1826 1841 0 +10.97(+0.60%)
Jul 30, 2018 1835 1844 1813 1830 0 -7.37(-0.40%)
Jul 27, 2018 1868 1882 1827 1837 0 -32.67(-1.75%)
Jul 26, 2018 1855 1891 1851 1870 0 +21.54(+1.17%)
Jul 25, 2018 1848 1855 1824 1848 0 -1.35(-0.07%)
Jul 24, 2018 1895 1907 1839 1850 0 -29.58(-1.57%)
Jul 23, 2018 1871 1892 1863 1879 0 +4.97(+0.27%)
Jul 20, 2018 1903 1913 1870 1874 0 -39.88(-2.08%)
Jul 19, 2018 1875 1934 1871 1914 0 +38.67(+2.06%)
Jul 18, 2018 1881 1889 1863 1876 0 -4.51(-0.24%)
Jul 17, 2018 1866 1894 1855 1880 0 +19.59(+1.05%)
Jul 16, 2018 1868 1879 1851 1860 0 -10.14(-0.54%)
Jul 13, 2018 1843 1894 1842 1871 0 +29.62(+1.61%)
Jul 12, 2018 1838 1854 1827 1841 0 +11.63(+0.64%)
Jul 11, 2018 1840 1846 1800 1829 0 -34.39(-1.85%)
Jul 10, 2018 1870 1873 1845 1864 0 +5.16(+0.28%)
Jul 09, 2018 1844 1865 1836 1859 0 +24.86(+1.36%)
Jul 06, 2018 1820 1839 1805 1834 0 +15.32(+0.84%)
Jul 05, 2018 1817 1831 1800 1818 0 +10.05(+0.56%)
Jul 03, 2018 1808 1808 1808 1808 0 -16.56(-0.91%)
Jul 02, 2018 1827 1832 1789 1825 0 -8.13(-0.44%)
Jun 29, 2018 1853 1873 1831 1833 0 -9.81(-0.53%)
Jun 28, 2018 1819 1852 1800 1843 0 +20.15(+1.11%)
Jun 27, 2018 1881 1892 1821 1823 0 -57.63(-3.06%)
Jun 26, 2018 1859 1898 1849 1880 0 +29.88(+1.61%)
Jun 25, 2018 1871 1891 1837 1850 0 -29.67(-1.58%)
Jun 22, 2018 1913 1921 1870 1880 0 -20.96(-1.10%)
Jun 21, 2018 1874 1917 1868 1901 0 +26.63(+1.42%)
Jun 20, 2018 1885 1892 1854 1874 0 -10.30(-0.55%)
Jun 19, 2018 1870 1894 1849 1885 0 -9.03(-0.48%)
Jun 18, 2018 1818 1900 1810 1894 0 +60.21(+3.28%)
Jun 15, 2018 1834 1842 1793 1834 0 +37.85(+2.11%)
Jun 14, 2018 1797 1816 1787 1796 0 -2.59(-0.14%)
Jun 13, 2018 1813 1815 1784 1798 0 -21.57(-1.19%)
Jun 12, 2018 1823 1831 1795 1820 0 +5.61(+0.31%)
Jun 11, 2018 1782 1830 1778 1814 0 +32.25(+1.81%)
Jun 08, 2018 1755 1790 1746 1782 0 +19.20(+1.09%)
Jun 07, 2018 1768 1788 1750 1763 0 +16.11(+0.92%)
Jun 06, 2018 1750 1762 1725 1747 0 -2.67(-0.15%)
Jun 05, 2018 1695 1753 1689 1749 0 +45.97(+2.70%)
Jun 04, 2018 1680 1711 1669 1703 0 +26.25(+1.57%)
Jun 01, 2018 1666 1693 1648 1677 0 +14.26(+0.86%)
May 31, 2018 1693 1697 1660 1663 0 -33.16(-1.96%)
May 30, 2018 1668 1705 1646 1696 0 +35.24(+2.12%)
May 29, 2018 1655 1687 1647 1661 0 -3.07(-0.18%)
May 25, 2018 1664 1664 1664 1664 0 -53.13(-3.09%)
May 24, 2018 1718 1764 1687 1717 0 -111.98(-6.12%)
May 23, 2018 1808 1846 1796 1829 0 +12.36(+0.68%)
May 22, 2018 1897 1900 1808 1817 0 -66.48(-3.53%)
May 21, 2018 1895 1909 1877 1883 0 +2.98(+0.16%)
May 18, 2018 1895 1913 1870 1880 0 -20.47(-1.08%)
May 17, 2018 1900 1921 1894 1901 0 +8.45(+0.45%)
May 16, 2018 1902 1925 1885 1892 0 +0.65(+0.03%)
May 15, 2018 1874 1904 1863 1892 0 +8.67(+0.46%)
May 14, 2018 1870 1896 1866 1883 0 +15.99(+0.86%)
May 11, 2018 1840 1880 1830 1867 0 +17.85(+0.97%)
May 10, 2018 1846 1855 1828 1849 0 +13.72(+0.75%)
May 09, 2018 1825 1845 1808 1835 0 +12.92(+0.71%)
May 08, 2018 1818 1830 1805 1822 0 +0.77(+0.04%)
May 07, 2018 1842 1850 1806 1822 0 -17.01(-0.93%)
May 04, 2018 1804 1850 1799 1839 0 +30.43(+1.68%)
May 03, 2018 1826 1827 1784 1808 0 -24.87(-1.36%)
May 02, 2018 1828 1848 1810 1833 0 +7.76(+0.43%)
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.