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%)
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.