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 (%)
Jul 31, 2020 2255 2261 2210 2240 0 -11.12(-0.49%)
Jul 30, 2020 2188 2267 2180 2252 0 +40.95(+1.85%)
Jul 29, 2020 2197 2229 2189 2211 0 +23.36(+1.07%)
Jul 28, 2020 2202 2224 2184 2187 0 -16.96(-0.77%)
Jul 27, 2020 2182 2215 2169 2204 0 +19.05(+0.87%)
Jul 24, 2020 2160 2205 2154 2185 0 +18.18(+0.84%)
Jul 23, 2020 2190 2222 2163 2167 0 -28.36(-1.29%)
Jul 22, 2020 2154 2241 2149 2195 0 +152.40(+7.46%)
Jul 21, 2020 2004 2063 2004 2043 0 +45.87(+2.30%)
Jul 20, 2020 1985 2014 1955 1997 0 +5.39(+0.27%)
Jul 17, 2020 2013 2014 1979 1992 0 -10.48(-0.52%)
Jul 16, 2020 2000 2033 1990 2002 0 -2.39(-0.12%)
Jul 15, 2020 2015 2019 1973 2005 0 +36.23(+1.84%)
Jul 14, 2020 1941 1974 1912 1968 0 +27.93(+1.44%)
Jul 13, 2020 1944 2003 1936 1940 0 +14.41(+0.75%)
Jul 10, 2020 1926 1945 1913 1926 0 +1.75(+0.09%)
Jul 09, 2020 1974 1974 1903 1924 0 -50.36(-2.55%)
Jul 08, 2020 1937 1976 1934 1975 0 +37.33(+1.93%)
Jul 07, 2020 1970 1983 1932 1937 0 -49.42(-2.49%)
Jul 06, 2020 2015 2032 1971 1987 0 +7.54(+0.38%)
Jul 02, 2020 2015 2023 1974 1979 0 +0.91(+0.05%)
Jul 01, 2020 1981 1998 1955 1978 0 -0.24(-0.01%)
Jun 30, 2020 1949 2001 1939 1978 0 +21.84(+1.12%)
Jun 29, 2020 1940 1969 1921 1957 0 +34.11(+1.77%)
Jun 26, 2020 1924 1974 1916 1923 0 +0.87(+0.05%)
Jun 25, 2020 1890 1926 1877 1922 0 +20.75(+1.09%)
Jun 24, 2020 1926 1967 1890 1901 0 -48.39(-2.48%)
Jun 23, 2020 1952 1969 1920 1949 0 +22.06(+1.14%)
Jun 22, 2020 1839 1932 1828 1927 0 +77.48(+4.19%)
Jun 19, 2020 1908 1910 1832 1850 0 -24.83(-1.32%)
Jun 18, 2020 1873 1909 1851 1875 0 -16.60(-0.88%)
Jun 17, 2020 1897 1918 1866 1891 0 -6.36(-0.34%)
Jun 16, 2020 1880 1914 1827 1898 0 +77.68(+4.27%)
Jun 15, 2020 1719 1843 1711 1820 0 +48.54(+2.74%)
Jun 12, 2020 1805 1815 1721 1771 0 +17.87(+1.02%)
Jun 11, 2020 1807 1810 1737 1753 0 -108.71(-5.84%)
Jun 10, 2020 1871 1883 1822 1862 0 +2.42(+0.13%)
Jun 09, 2020 1877 1885 1840 1860 0 -52.06(-2.72%)
Jun 08, 2020 1905 1938 1886 1912 0 +36.78(+1.96%)
Jun 05, 2020 1879 1903 1857 1875 0 +59.98(+3.30%)
Jun 04, 2020 1850 1869 1796 1815 0 -47.38(-2.54%)
Jun 03, 2020 1846 1869 1833 1862 0 +40.30(+2.21%)
Jun 02, 2020 1755 1824 1751 1822 0 +67.55(+3.85%)
Jun 01, 2020 1743 1769 1720 1755 0 -10.87(-0.62%)
May 29, 2020 1728 1785 1707 1765 0 +34.13(+1.97%)
May 28, 2020 1818 1819 1725 1731 0 -66.59(-3.70%)
May 27, 2020 1845 1847 1777 1798 0 -4.26(-0.24%)
May 26, 2020 1806 1841 1796 1802 0 +60.40(+3.47%)
May 22, 2020 1788 1790 1716 1742 0 -25.04(-1.42%)
May 21, 2020 1799 1854 1741 1767 0 -76.35(-4.14%)
May 20, 2020 1932 1938 1822 1843 0 -38.34(-2.04%)
May 19, 2020 1944 1952 1878 1882 0 -81.49(-4.15%)
May 18, 2020 1858 1976 1856 1963 0 +190.36(+10.74%)
May 15, 2020 1719 1801 1711 1773 0 +29.92(+1.72%)
May 14, 2020 1676 1755 1659 1743 0 +48.38(+2.86%)
May 13, 2020 1727 1750 1673 1694 0 -47.84(-2.75%)
May 12, 2020 1785 1802 1740 1742 0 -23.48(-1.33%)
May 11, 2020 1763 1797 1744 1766 0 -17.70(-0.99%)
May 08, 2020 1738 1790 1737 1783 0 +56.62(+3.28%)
May 07, 2020 1707 1746 1700 1727 0 +48.87(+2.91%)
May 06, 2020 1708 1730 1670 1678 0 -19.00(-1.12%)
May 05, 2020 1732 1751 1694 1697 0 +5.88(+0.35%)
May 04, 2020 1622 1700 1609 1691 0 +41.08(+2.49%)
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.