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, 2020 1796 1799 1723 1747 0 -74.77(-4.10%)
Apr 29, 2020 1800 1842 1788 1822 0 +61.12(+3.47%)
Apr 28, 2020 1748 1799 1735 1761 0 +66.59(+3.93%)
Apr 27, 2020 1635 1709 1633 1694 0 +67.38(+4.14%)
Apr 24, 2020 1597 1639 1579 1627 0 +58.26(+3.71%)
Apr 23, 2020 1559 1602 1544 1569 0 +4.51(+0.29%)
Apr 22, 2020 1575 1587 1540 1564 0 +27.38(+1.78%)
Apr 21, 2020 1545 1569 1519 1537 0 -49.31(-3.11%)
Apr 20, 2020 1575 1631 1556 1586 0 -10.84(-0.68%)
Apr 17, 2020 1532 1613 1524 1597 0 +118.69(+8.03%)
Apr 16, 2020 1471 1498 1446 1478 0 +3.08(+0.21%)
Apr 15, 2020 1519 1547 1462 1475 0 -115.73(-7.27%)
Apr 14, 2020 1578 1599 1544 1591 0 +41.16(+2.66%)
Apr 13, 2020 1486 1559 1465 1550 0 +57.40(+3.85%)
Apr 09, 2020 1490 1542 1461 1492 0 +37.15(+2.55%)
Apr 08, 2020 1424 1477 1410 1455 0 +61.34(+4.40%)
Apr 07, 2020 1458 1474 1388 1394 0 +38.51(+2.84%)
Apr 06, 2020 1282 1369 1259 1356 0 +149.75(+12.42%)
Apr 03, 2020 1185 1226 1167 1206 0 +11.68(+0.98%)
Apr 02, 2020 1204 1249 1169 1194 0 -26.27(-2.15%)
Apr 01, 2020 1241 1275 1199 1220 0 -72.26(-5.59%)
Mar 31, 2020 1353 1377 1278 1293 0 -61.09(-4.51%)
Mar 30, 2020 1403 1414 1323 1354 0 -64.58(-4.55%)
Mar 27, 2020 1380 1477 1356 1418 0 -13.76(-0.96%)
Mar 26, 2020 1405 1468 1376 1432 0 +56.31(+4.09%)
Mar 25, 2020 1363 1480 1286 1376 0 +25.00(+1.85%)
Mar 24, 2020 1239 1388 1217 1351 0 +189.50(+16.32%)
Mar 23, 2020 1152 1214 1118 1161 0 -17.85(-1.51%)
Mar 20, 2020 1265 1321 1175 1179 0 -68.42(-5.48%)
Mar 19, 2020 1188 1344 1091 1247 0 +25.91(+2.12%)
Mar 18, 2020 1263 1324 1128 1222 0 -153.54(-11.17%)
Mar 17, 2020 1329 1399 1259 1375 0 +67.44(+5.16%)
Mar 16, 2020 1229 1314 1120 1308 0 -85.74(-6.15%)
Mar 13, 2020 1339 1403 1236 1393 0 +135.86(+10.80%)
Mar 12, 2020 1360 1369 1246 1258 0 -225.99(-15.23%)
Mar 11, 2020 1540 1546 1448 1484 0 -107.68(-6.77%)
Mar 10, 2020 1575 1605 1504 1591 0 +73.95(+4.87%)
Mar 09, 2020 1538 1585 1497 1517 0 -157.45(-9.40%)
Mar 06, 2020 1707 1740 1634 1675 0 -89.66(-5.08%)
Mar 05, 2020 1762 1799 1742 1764 0 -55.29(-3.04%)
Mar 04, 2020 1779 1823 1744 1820 0 +84.33(+4.86%)
Mar 03, 2020 1798 1847 1718 1735 0 -71.55(-3.96%)
Mar 02, 2020 1732 1808 1687 1807 0 +87.57(+5.09%)
Feb 28, 2020 1728 1773 1666 1719 0 -59.03(-3.32%)
Feb 27, 2020 1801 1870 1766 1778 0 -83.42(-4.48%)
Feb 26, 2020 1879 1923 1860 1862 0 +4.00(+0.22%)
Feb 25, 2020 1964 1968 1852 1858 0 -80.79(-4.17%)
Feb 24, 2020 1955 1996 1928 1939 0 -107.81(-5.27%)
Feb 21, 2020 2069 2077 2031 2046 0 -36.26(-1.74%)
Feb 20, 2020 2063 2086 2052 2083 0 +22.51(+1.09%)
Feb 19, 2020 2050 2069 2041 2060 0 +18.77(+0.92%)
Feb 18, 2020 2027 2056 2019 2041 0 -1.13(-0.06%)
Feb 14, 2020 2061 2065 2034 2042 0 -5.17(-0.25%)
Feb 13, 2020 2049 2069 2043 2048 0 -12.28(-0.60%)
Feb 12, 2020 2045 2069 2037 2060 0 +24.73(+1.22%)
Feb 11, 2020 2023 2042 2009 2035 0 +27.12(+1.35%)
Feb 10, 2020 1969 2010 1965 2008 0 +37.06(+1.88%)
Feb 07, 2020 2002 2013 1958 1971 0 -39.78(-1.98%)
Feb 06, 2020 2043 2055 2008 2011 0 -20.09(-0.99%)
Feb 05, 2020 1988 2041 1980 2031 0 +65.49(+3.33%)
Feb 04, 2020 1964 1982 1959 1965 0 +30.72(+1.59%)
Feb 03, 2020 1936 1960 1925 1935 0 +14.05(+0.73%)
Jan 31, 2020 1965 1971 1917 1921 0 -53.90(-2.73%)
Jan 30, 2020 1974 1988 1947 1975 0 -23.33(-1.17%)
Jan 29, 2020 2026 2043 1997 1998 0 -17.43(-0.86%)
Jan 28, 2020 2004 2025 1990 2015 0 +24.37(+1.22%)
Jan 27, 2020 1989 2014 1979 1991 0 -35.80(-1.77%)
Jan 24, 2020 2049 2049 2011 2027 0 -12.36(-0.61%)
Jan 23, 2020 2017 2050 2004 2039 0 +12.95(+0.64%)
Jan 22, 2020 2062 2069 2018 2026 0 -21.38(-1.04%)
Jan 21, 2020 2032 2082 2029 2048 0 +4.49(+0.22%)
Jan 17, 2020 2032 2053 2006 2043 0 +21.88(+1.08%)
Jan 16, 2020 2033 2041 2011 2021 0 +1.52(+0.08%)
Jan 15, 2020 1993 2044 1984 2020 0 -35.87(-1.75%)
Jan 14, 2020 2068 2088 2049 2056 0 -23.06(-1.11%)
Jan 13, 2020 2066 2081 2057 2079 0 +12.71(+0.62%)
Jan 10, 2020 2044 2070 2037 2066 0 +26.52(+1.30%)
Jan 09, 2020 2043 2045 2018 2039 0 +14.20(+0.70%)
Jan 08, 2020 2016 2044 2005 2025 0 +4.59(+0.23%)
Jan 07, 2020 2011 2042 1999 2021 0 +6.10(+0.30%)
Jan 06, 2020 1983 2017 1976 2014 0 +14.77(+0.74%)
Jan 03, 2020 1977 2013 1970 2000 0 -5.83(-0.29%)
Jan 02, 2020 2029 2033 1995 2006 0 -9.94(-0.49%)
Dec 31, 2019 2010 2027 1996 2015 0 +4.37(+0.22%)
Dec 30, 2019 1999 2021 1985 2011 0 +13.56(+0.68%)
Dec 27, 2019 2017 2024 1992 1998 0 -15.09(-0.75%)
Dec 26, 2019 2016 2022 1999 2013 0 -1.82(-0.09%)
Dec 24, 2019 2018 2029 2003 2014 0 +5.24(+0.26%)
Dec 23, 2019 2024 2028 1999 2009 0 -4.54(-0.23%)
Dec 20, 2019 2048 2056 2009 2014 0 -21.35(-1.05%)
Dec 19, 2019 2014 2042 2000 2035 0 +34.14(+1.71%)
Dec 18, 2019 1993 2019 1987 2001 0 +14.39(+0.72%)
Dec 17, 2019 1969 1990 1942 1987 0 +17.43(+0.89%)
Dec 16, 2019 1954 1995 1950 1969 0 +21.72(+1.12%)
Dec 13, 2019 1964 1968 1927 1947 0 -13.53(-0.69%)
Dec 12, 2019 1928 1968 1919 1961 0 +33.69(+1.75%)
Dec 11, 2019 1900 1936 1885 1927 0 +11.88(+0.62%)
Dec 10, 2019 1910 1930 1899 1915 0 -7.11(-0.37%)
Dec 09, 2019 1906 1952 1895 1922 0 +9.33(+0.49%)
Dec 06, 2019 1895 1925 1893 1913 0 +38.50(+2.05%)
Dec 05, 2019 1848 1883 1841 1875 0 +21.42(+1.16%)
Dec 04, 2019 1844 1867 1829 1853 0 +21.10(+1.15%)
Dec 03, 2019 1817 1835 1805 1832 0 -18.94(-1.02%)
Dec 02, 2019 1898 1899 1836 1851 0 -38.88(-2.06%)
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%)
Sep 03, 2019 1481 1527 1465 1488 0 -0.12(-0.01%)
Aug 30, 2019 1476 1510 1470 1488 0 -0.09(-0.01%)
Aug 29, 2019 1524 1542 1452 1488 0 -113.70(-7.10%)
Aug 28, 2019 1568 1616 1566 1602 0 +29.33(+1.87%)
Aug 27, 2019 1595 1606 1567 1572 0 +0.04(+0.00%)
Aug 26, 2019 1562 1577 1533 1572 0 +33.07(+2.15%)
Aug 23, 2019 1582 1588 1517 1539 0 -61.41(-3.84%)
Aug 22, 2019 1584 1620 1571 1601 0 +23.02(+1.46%)
Aug 21, 2019 1575 1595 1568 1578 0 +41.25(+2.68%)
Aug 20, 2019 1537 1565 1528 1536 0 -6.31(-0.41%)
Aug 19, 2019 1549 1565 1534 1543 0 +18.71(+1.23%)
Aug 16, 2019 1502 1534 1500 1524 0 +37.45(+2.52%)
Aug 15, 2019 1569 1571 1463 1487 0 -67.74(-4.36%)
Aug 14, 2019 1590 1593 1539 1554 0 -96.91(-5.87%)
Aug 13, 2019 1551 1725 1531 1651 0 +95.07(+6.11%)
Aug 12, 2019 1552 1562 1542 1556 0 -9.57(-0.61%)
Aug 09, 2019 1602 1608 1559 1566 0 -38.05(-2.37%)
Aug 08, 2019 1593 1610 1583 1604 0 +28.87(+1.83%)
Aug 07, 2019 1557 1582 1529 1575 0 +1.70(+0.11%)
Aug 06, 2019 1546 1577 1530 1573 0 +36.16(+2.35%)
Aug 05, 2019 1555 1555 1508 1537 0 -57.51(-3.61%)
Aug 02, 2019 1590 1607 1561 1595 0 +3.46(+0.22%)
Aug 01, 2019 1778 1790 1580 1591 0 -179.99(-10.16%)
Jul 31, 2019 1778 1798 1749 1771 0 -10.49(-0.59%)
Jul 30, 2019 1787 1802 1772 1782 0 -11.86(-0.66%)
Jul 29, 2019 1796 1801 1779 1793 0 -2.78(-0.15%)
Jul 26, 2019 1795 1805 1762 1796 0 +14.57(+0.82%)
Jul 25, 2019 1779 1819 1775 1782 0 -20.55(-1.14%)
Jul 24, 2019 1769 1810 1767 1802 0 +32.03(+1.81%)
Jul 23, 2019 1754 1778 1746 1770 0 +18.36(+1.05%)
Jul 22, 2019 1740 1761 1730 1752 0 +18.26(+1.05%)
Jul 19, 2019 1716 1743 1714 1734 0 +22.36(+1.31%)
Jul 18, 2019 1713 1726 1700 1711 0 -8.83(-0.51%)
Jul 17, 2019 1733 1741 1715 1720 0 -14.67(-0.85%)
Jul 16, 2019 1745 1752 1720 1735 0 -14.50(-0.83%)
Jul 15, 2019 1733 1754 1725 1749 0 +14.98(+0.86%)
Jul 12, 2019 1715 1745 1713 1734 0 +24.42(+1.43%)
Jul 11, 2019 1674 1714 1664 1710 0 +35.71(+2.13%)
Jul 10, 2019 1677 1683 1659 1674 0 +2.16(+0.13%)
Jul 09, 2019 1668 1684 1662 1672 0 -3.55(-0.21%)
Jul 08, 2019 1678 1702 1664 1676 0 +2.06(+0.12%)
Jul 05, 2019 1668 1681 1657 1673 0 -0.30(-0.02%)
Jul 03, 2019 1672 1682 1668 1674 0 +7.54(+0.45%)
Jul 02, 2019 1685 1688 1651 1666 0 -19.02(-1.13%)
Jul 01, 2019 1662 1716 1651 1685 0 +57.90(+3.56%)
Jun 28, 2019 1593 1631 1592 1627 0 +28.07(+1.76%)
Jun 27, 2019 1595 1603 1586 1599 0 +9.63(+0.61%)
Jun 26, 2019 1567 1603 1558 1590 0 +38.96(+2.51%)
Jun 25, 2019 1573 1587 1545 1551 0 -21.43(-1.36%)
Jun 24, 2019 1576 1581 1557 1572 0 -4.63(-0.29%)
Jun 21, 2019 1596 1600 1568 1577 0 -20.13(-1.26%)
Jun 20, 2019 1595 1602 1572 1597 0 +17.10(+1.08%)
Jun 19, 2019 1605 1612 1572 1580 0 -24.57(-1.53%)
Jun 18, 2019 1567 1631 1561 1604 0 +44.94(+2.88%)
Jun 17, 2019 1540 1567 1536 1559 0 +14.26(+0.92%)
Jun 14, 2019 1547 1555 1521 1545 0 +1.16(+0.08%)
Jun 13, 2019 1518 1545 1517 1544 0 +35.28(+2.34%)
Jun 12, 2019 1525 1534 1506 1509 0 -26.65(-1.74%)
Jun 11, 2019 1534 1549 1518 1535 0 +9.63(+0.63%)
Jun 10, 2019 1512 1547 1497 1526 0 +34.43(+2.31%)
Jun 07, 2019 1469 1503 1465 1491 0 +29.47(+2.02%)
Jun 06, 2019 1478 1488 1443 1462 0 -20.29(-1.37%)
Jun 05, 2019 1507 1525 1472 1482 0 -35.58(-2.34%)
Jun 04, 2019 1514 1537 1510 1518 0 +21.80(+1.46%)
Jun 03, 2019 1480 1512 1470 1496 0 +9.27(+0.62%)
May 31, 2019 1516 1523 1475 1487 0 -59.04(-3.82%)
May 30, 2019 1556 1564 1531 1546 0 +4.74(+0.31%)
May 29, 2019 1546 1568 1514 1541 0 -21.48(-1.37%)
May 28, 2019 1569 1594 1561 1562 0 -12.09(-0.77%)
May 24, 2019 1563 1582 1517 1574 0 +4.03(+0.26%)
May 23, 2019 1642 1663 1538 1570 0 -75.23(-4.57%)
May 22, 2019 1663 1686 1644 1646 0 -22.55(-1.35%)
May 21, 2019 1645 1676 1634 1668 0 +25.28(+1.54%)
May 20, 2019 1639 1658 1630 1643 0 -6.74(-0.41%)
May 17, 2019 1630 1673 1629 1650 0 +2.31(+0.14%)
May 16, 2019 1643 1670 1632 1647 0 +17.41(+1.07%)
May 15, 2019 1612 1637 1609 1630 0 +6.24(+0.38%)
May 14, 2019 1614 1645 1597 1624 0 +13.92(+0.86%)
May 13, 2019 1680 1682 1584 1610 0 -95.27(-5.59%)
May 10, 2019 1721 1725 1643 1705 0 -21.62(-1.25%)
May 09, 2019 1738 1743 1691 1727 0 -26.80(-1.53%)
May 08, 2019 1748 1783 1730 1753 0 +2.74(+0.16%)
May 07, 2019 1774 1795 1738 1751 0 -39.36(-2.20%)
May 06, 2019 1764 1794 1743 1790 0 -3.96(-0.22%)
May 03, 2019 1795 1806 1779 1794 0 +2.27(+0.13%)
May 02, 2019 1764 1794 1759 1792 0 +31.07(+1.76%)
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.