Financial News

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, 2009 1197 1223 1176 1200 0 +21.12(+1.79%)
Apr 29, 2009 1185 1218 1166 1179 0 -2.61(-0.22%)
Apr 28, 2009 1184 1212 1170 1181 0 -13.57(-1.14%)
Apr 27, 2009 1211 1234 1185 1195 0 -28.59(-2.34%)
Apr 24, 2009 1225 1256 1196 1223 0 +8.92(+0.73%)
Apr 23, 2009 1227 1244 1186 1214 0 +8.85(+0.73%)
Apr 22, 2009 1194 1269 1182 1206 0 -1.52(-0.13%)
Apr 21, 2009 1155 1213 1149 1207 0 +45.60(+3.93%)
Apr 20, 2009 1175 1178 1143 1161 0 -29.78(-2.50%)
Apr 17, 2009 1180 1217 1144 1191 0 +16.55(+1.41%)
Apr 16, 2009 1191 1206 1143 1175 0 +1.58(+0.13%)
Apr 15, 2009 1170 1184 1147 1173 0 -0.54(-0.05%)
Apr 14, 2009 1224 1233 1170 1174 0 -72.49(-5.82%)
Apr 13, 2009 1238 1258 1216 1246 0 -3.49(-0.28%)
Apr 10, 2009 1217 1260 1201 1250 0 +0.00(+0.00%)
Apr 09, 2009 1217 1260 1201 1250 0 +60.92(+5.12%)
Apr 08, 2009 1162 1201 1156 1189 0 +40.25(+3.50%)
Apr 07, 2009 1157 1172 1131 1148 0 -15.35(-1.32%)
Apr 06, 2009 1180 1190 1152 1164 0 -39.55(-3.29%)
Apr 03, 2009 1191 1219 1174 1203 0 +5.04(+0.42%)
Apr 02, 2009 1177 1235 1172 1198 0 +41.00(+3.54%)
Apr 01, 2009 1127 1165 1108 1157 0 +26.49(+2.34%)
Mar 31, 2009 1116 1156 1100 1131 0 +26.51(+2.40%)
Mar 30, 2009 1107 1115 1079 1104 0 -31.95(-2.81%)
Mar 27, 2009 1105 1150 1087 1136 0 +17.18(+1.54%)
Mar 26, 2009 1121 1178 1092 1119 0 +88.68(+8.61%)
Mar 25, 2009 1036 1063 989.40 1030 0 +4.84(+0.47%)
Mar 24, 2009 1023 1051 1001 1026 0 -13.11(-1.26%)
Mar 23, 2009 1010 1041 1003 1039 0 +58.80(+6.00%)
Mar 20, 2009 1012 1022 961.82 979.87 0 -24.48(-2.44%)
Mar 19, 2009 1002 1021 969.81 1004 0 +14.03(+1.42%)
Mar 18, 2009 960.56 1008 950.60 990.32 0 +22.24(+2.30%)
Mar 17, 2009 915.20 969.61 901.10 968.08 0 +63.87(+7.06%)
Mar 16, 2009 937.10 943.63 900.38 904.21 0 -22.83(-2.46%)
Mar 13, 2009 920.00 939.42 872.44 927.04 0 +6.92(+0.75%)
Mar 12, 2009 893.42 923.62 871.56 920.13 0 +30.07(+3.38%)
Mar 11, 2009 886.81 908.00 863.88 890.05 0 +10.32(+1.17%)
Mar 10, 2009 802.52 893.11 795.43 879.73 0 +95.37(+12.16%)
Mar 09, 2009 795.59 806.87 771.66 784.37 0 +2.33(+0.30%)
Mar 06, 2009 821.48 832.54 759.51 782.03 0 -37.24(-4.54%)
Mar 05, 2009 871.81 897.48 800.68 819.27 0 -68.45(-7.71%)
Mar 04, 2009 876.78 901.45 858.87 887.72 0 +26.33(+3.06%)
Mar 03, 2009 873.34 897.38 847.70 861.38 0 +2.08(+0.24%)
Mar 02, 2009 893.18 904.49 853.59 859.31 0 -51.78(-5.68%)
Feb 27, 2009 888.52 936.04 885.85 911.09 0 +1.62(+0.18%)
Feb 26, 2009 923.34 942.37 900.26 909.47 0 -0.70(-0.08%)
Feb 25, 2009 895.63 939.68 878.47 910.17 0 +9.91(+1.10%)
Feb 24, 2009 885.34 917.50 867.42 900.25 0 +0.50(+0.06%)
Feb 23, 2009 928.12 950.14 893.71 899.75 0 -14.60(-1.60%)
Feb 20, 2009 903.70 925.94 883.75 914.36 0 -0.93(-0.10%)
Feb 19, 2009 950.72 967.76 907.61 915.28 0 +17.44(+1.94%)
Feb 18, 2009 921.83 928.11 889.00 897.85 0 -11.80(-1.30%)
Feb 17, 2009 938.71 948.69 899.61 909.65 0 -62.50(-6.43%)
Feb 16, 2009 972.02 995.74 960.56 972.15 0 +0.00(+0.00%)
Feb 13, 2009 972.02 995.74 960.56 972.15 0 -4.71(-0.48%)
Feb 12, 2009 934.10 980.62 925.69 976.86 0 +27.79(+2.93%)
Feb 11, 2009 958.23 965.61 932.09 949.07 0 +8.11(+0.86%)
Feb 10, 2009 971.99 999.31 927.67 940.96 0 -39.71(-4.05%)
Feb 09, 2009 973.34 992.93 948.48 980.67 0 +2.21(+0.23%)
Feb 06, 2009 954.59 986.80 950.04 978.46 0 +25.10(+2.63%)
Feb 05, 2009 911.28 967.98 903.93 953.36 0 +42.36(+4.65%)
Feb 04, 2009 913.44 945.47 895.20 911.00 0 -9.19(-1.00%)
Feb 03, 2009 889.47 931.30 878.55 920.19 0 +31.43(+3.54%)
Feb 02, 2009 879.12 908.60 865.22 888.76 0 -9.75(-1.09%)
Jan 30, 2009 940.98 947.86 891.69 898.51 0 -39.09(-4.17%)
Jan 29, 2009 967.99 979.29 933.81 937.60 0 -43.76(-4.46%)
Jan 28, 2009 953.08 992.29 943.48 981.37 0 +60.45(+6.56%)
Jan 27, 2009 926.09 956.08 910.21 920.91 0 -0.19(-0.02%)
Jan 26, 2009 905.74 941.72 893.70 921.11 0 +19.88(+2.21%)
Jan 23, 2009 861.29 919.99 853.36 901.22 0 +21.04(+2.39%)
Jan 22, 2009 880.85 901.57 849.66 880.18 0 -3.79(-0.43%)
Jan 21, 2009 882.50 889.48 842.79 883.98 0 +16.95(+1.95%)
Jan 20, 2009 918.41 931.07 856.89 867.03 0 -62.91(-6.76%)
Jan 19, 2009 887.54 946.91 862.49 929.94 0 +0.00(+0.00%)
Jan 16, 2009 887.54 946.91 862.49 929.94 0 +58.46(+6.71%)
Jan 15, 2009 842.28 914.63 822.37 871.48 0 +28.52(+3.38%)
Jan 14, 2009 854.93 862.82 827.02 842.96 0 -34.47(-3.93%)
Jan 13, 2009 880.52 905.43 860.31 877.42 0 -17.90(-2.00%)
Jan 12, 2009 903.37 927.32 884.73 895.33 0 -18.78(-2.05%)
Jan 09, 2009 950.18 965.13 896.88 914.11 0 -33.96(-3.58%)
Jan 08, 2009 914.02 964.29 896.09 948.07 0 +31.39(+3.42%)
Jan 07, 2009 950.34 954.83 906.71 916.68 0 -46.74(-4.85%)
Jan 06, 2009 957.11 983.57 941.63 963.42 0 +25.62(+2.73%)
Jan 05, 2009 921.13 954.81 914.09 937.79 0 +26.93(+2.96%)
Jan 02, 2009 874.17 920.20 862.20 910.87 0 +35.47(+4.05%)
Jan 01, 2009 865.01 890.23 856.20 875.40 0 +0.00(+0.00%)
Dec 31, 2008 865.01 890.23 856.20 875.40 0 +9.41(+1.09%)
Dec 30, 2008 836.55 874.23 833.11 865.99 0 +32.96(+3.96%)
Dec 29, 2008 862.98 863.83 816.84 833.02 0 -20.85(-2.44%)
Dec 26, 2008 847.07 869.71 838.40 853.87 0 -2.52(-0.29%)
Dec 25, 2008 838.08 859.60 835.40 856.40 0 +0.00(+0.00%)
Dec 24, 2008 838.08 859.60 835.40 856.40 0 +13.22(+1.57%)
Dec 23, 2008 866.63 878.04 836.01 843.17 0 -24.92(-2.87%)
Dec 22, 2008 904.55 908.83 844.46 868.09 0 -28.41(-3.17%)
Dec 19, 2008 893.31 922.13 883.13 896.50 0 -2.21(-0.25%)
Dec 18, 2008 921.19 944.81 884.13 898.72 0 -20.20(-2.20%)
Dec 17, 2008 885.09 937.65 877.11 918.92 0 +21.36(+2.38%)
Dec 16, 2008 835.86 902.94 832.03 897.56 0 +118.34(+15.19%)
Dec 15, 2008 826.17 840.19 761.05 779.22 0 -31.57(-3.89%)
Dec 12, 2008 770.59 816.48 757.33 810.78 0 +20.29(+2.57%)
Dec 11, 2008 801.40 843.84 778.72 790.49 0 -28.80(-3.52%)
Dec 10, 2008 787.89 831.50 767.45 819.29 0 +32.76(+4.17%)
Dec 09, 2008 797.10 839.29 774.98 786.53 0 -29.05(-3.56%)
Dec 08, 2008 787.86 833.93 767.20 815.58 0 +58.43(+7.72%)
Dec 05, 2008 713.00 761.72 685.76 757.15 0 +33.77(+4.67%)
Dec 04, 2008 671.84 764.75 666.69 723.38 0 +39.14(+5.72%)
Dec 03, 2008 655.72 694.53 628.68 684.24 0 +25.47(+3.87%)
Dec 02, 2008 646.58 671.64 619.47 658.77 0 +20.16(+3.16%)
Dec 01, 2008 681.38 690.97 631.13 638.60 0 -63.21(-9.01%)
Nov 28, 2008 716.88 723.11 680.61 701.81 0 -9.27(-1.30%)
Nov 27, 2008 658.27 717.41 651.64 711.09 0 +0.00(+0.00%)
Nov 26, 2008 658.27 717.41 651.64 711.09 0 +40.01(+5.96%)
Nov 25, 2008 678.64 708.75 651.71 671.08 0 +3.38(+0.51%)
Nov 24, 2008 607.86 681.70 593.48 667.70 0 +74.59(+12.58%)
Nov 21, 2008 625.48 629.55 553.75 593.11 0 +12.25(+2.11%)
Nov 20, 2008 607.28 649.03 570.95 580.86 0 -52.65(-8.31%)
Nov 19, 2008 685.16 698.97 608.78 633.51 0 -71.50(-10.14%)
Nov 18, 2008 703.24 728.97 679.56 705.01 0 -0.98(-0.14%)
Nov 17, 2008 725.68 745.27 704.61 705.99 0 -34.08(-4.61%)
Nov 14, 2008 769.63 801.58 736.86 740.07 0 -51.96(-6.56%)
Nov 13, 2008 723.16 793.39 697.18 792.03 0 +63.78(+8.76%)
Nov 12, 2008 705.98 752.67 690.40 728.25 0 -57.10(-7.27%)
Nov 11, 2008 805.23 815.54 773.92 785.35 0 -40.36(-4.89%)
Nov 10, 2008 875.18 900.46 811.62 825.70 0 -20.34(-2.40%)
Nov 07, 2008 837.97 862.70 821.82 846.04 0 +8.10(+0.97%)
Nov 06, 2008 851.27 894.33 818.49 837.94 0 -29.13(-3.36%)
Nov 05, 2008 906.25 910.61 861.35 867.07 0 -47.45(-5.19%)
Nov 04, 2008 945.71 950.51 890.92 914.53 0 -2.50(-0.27%)
Nov 03, 2008 907.97 950.95 889.02 917.03 0 +14.50(+1.61%)
Oct 31, 2008 868.78 922.28 842.96 902.53 0 +34.50(+3.97%)
Oct 30, 2008 880.31 894.26 848.52 868.03 0 +32.85(+3.93%)
Oct 29, 2008 845.66 890.16 806.65 835.18 0 -16.06(-1.89%)
Oct 28, 2008 785.51 866.87 747.00 851.24 0 +94.11(+12.43%)
Oct 27, 2008 771.86 807.61 755.00 757.13 0 -29.15(-3.71%)
Oct 24, 2008 717.40 806.11 709.74 786.29 0 -15.49(-1.93%)
Oct 23, 2008 823.54 839.22 751.30 801.78 0 -22.58(-2.74%)
Oct 22, 2008 881.69 882.49 791.02 824.36 0 -63.00(-7.10%)
Oct 21, 2008 917.39 933.52 882.67 887.36 0 -35.03(-3.80%)
Oct 20, 2008 926.90 948.60 895.05 922.39 0 +19.30(+2.14%)
Oct 17, 2008 875.97 938.60 865.57 903.09 0 +3.43(+0.38%)
Oct 16, 2008 866.26 908.65 828.83 899.66 0 +41.09(+4.79%)
Oct 15, 2008 925.31 939.05 850.54 858.57 0 -81.62(-8.68%)
Oct 14, 2008 1018 1040 916.15 940.19 0 -34.91(-3.58%)
Oct 13, 2008 967.67 992.25 914.09 975.11 0 +64.10(+7.04%)
Oct 10, 2008 845.55 951.02 822.65 911.00 0 -6.39(-0.70%)
Oct 09, 2008 1008 1024 901.21 917.39 0 -75.32(-7.59%)
Oct 08, 2008 999.73 1059 981.08 992.71 0 -30.83(-3.01%)
Oct 07, 2008 1096 1123 1018 1024 0 -76.58(-6.96%)
Oct 06, 2008 1091 1124 1034 1100 0 -36.14(-3.18%)
Oct 03, 2008 1182 1214 1125 1136 0 -29.62(-2.54%)
Oct 02, 2008 1210 1220 1153 1166 0 -51.13(-4.20%)
Oct 01, 2008 1215 1246 1188 1217 0 -9.21(-0.75%)
Sep 30, 2008 1222 1243 1187 1226 0 +20.66(+1.71%)
Sep 29, 2008 1268 1289 1170 1206 0 -76.85(-5.99%)
Sep 26, 2008 1249 1285 1236 1282 0 +8.95(+0.70%)
Sep 25, 2008 1258 1310 1240 1273 0 +30.76(+2.48%)
Sep 24, 2008 1240 1265 1218 1243 0 +1.74(+0.14%)
Sep 23, 2008 1291 1306 1227 1241 0 -42.73(-3.33%)
Sep 22, 2008 1356 1360 1272 1284 0 -63.23(-4.69%)
Sep 19, 2008 1416 2261 1329 1347 0 -3.38(-0.25%)
Sep 18, 2008 1338 1361 1253 1350 0 +37.98(+2.89%)
Sep 17, 2008 1355 1385 1301 1312 0 -78.58(-5.65%)
Sep 16, 2008 1330 1403 1299 1391 0 -15.82(-1.12%)
Sep 15, 2008 1399 1461 1389 1407 0 -38.80(-2.68%)
Sep 12, 2008 1457 1469 1431 1446 0 -46.87(-3.14%)
Sep 11, 2008 1455 1496 1437 1492 0 +16.71(+1.13%)
Sep 10, 2008 1474 1505 1452 1476 0 +5.47(+0.37%)
Sep 09, 2008 1510 1531 1462 1470 0 -55.53(-3.64%)
Sep 08, 2008 1508 1557 1477 1526 0 +55.04(+3.74%)
Sep 05, 2008 1459 1483 1432 1471 0 -4.54(-0.31%)
Sep 04, 2008 1485 1507 1463 1475 0 -25.51(-1.70%)
Sep 03, 2008 1494 1529 1466 1501 0 -6.97(-0.46%)
Sep 02, 2008 1495 1539 1489 1508 0 +35.51(+2.41%)
Sep 01, 2008 1480 1493 1464 1472 0 +0.00(+0.00%)
Aug 29, 2008 1480 1493 1464 1472 0 -15.25(-1.03%)
Aug 28, 2008 1457 1492 1453 1487 0 +38.91(+2.69%)
Aug 27, 2008 1440 1463 1432 1449 0 +2.34(+0.16%)
Aug 26, 2008 1447 1456 1422 1446 0 -1.05(-0.07%)
Aug 25, 2008 1468 1478 1438 1447 0 -31.16(-2.11%)
Aug 22, 2008 1460 1490 1450 1478 0 +28.66(+1.98%)
Aug 21, 2008 1419 1458 1396 1450 0 -0.52(-0.04%)
Aug 20, 2008 1474 1478 1428 1450 0 -14.70(-1.00%)
Aug 19, 2008 1484 1497 1451 1465 0 -28.77(-1.93%)
Aug 18, 2008 1509 1520 1471 1494 0 -11.18(-0.74%)
Aug 15, 2008 1497 1533 1475 1505 0 +16.37(+1.10%)
Aug 14, 2008 1475 1504 1454 1489 0 +12.71(+0.86%)
Aug 13, 2008 1489 1508 1452 1476 0 -2.05(-0.14%)
Aug 12, 2008 1473 1494 1449 1478 0 +5.46(+0.37%)
Aug 11, 2008 1416 1530 1405 1472 0 +51.84(+3.65%)
Aug 08, 2008 1338 1433 1337 1421 0 +77.21(+5.75%)
Aug 07, 2008 1367 1370 1332 1343 0 -35.71(-2.59%)
Aug 06, 2008 1370 1392 1348 1379 0 +0.85(+0.06%)
Aug 05, 2008 1321 1391 1315 1378 0 +68.04(+5.19%)
Aug 04, 2008 1318 1327 1296 1310 0 -4.02(-0.31%)
Aug 01, 2008 1321 1332 1283 1314 0 -4.73(-0.36%)
Jul 31, 2008 1320 1361 1312 1319 0 -16.35(-1.22%)
Jul 30, 2008 1342 1383 1306 1335 0 -3.95(-0.29%)
Jul 29, 2008 1339 1349 1284 1339 0 +45.74(+3.54%)
Jul 28, 2008 1320 1324 1273 1294 0 -3.03(-0.23%)
Jul 25, 2008 1314 1340 1283 1297 0 -12.17(-0.93%)
Jul 24, 2008 1346 1367 1301 1309 0 -26.36(-1.97%)
Jul 23, 2008 1307 1384 1300 1335 0 +21.08(+1.60%)
Jul 22, 2008 1282 1323 1255 1314 0 +23.58(+1.83%)
Jul 21, 2008 1330 1344 1281 1290 0 -33.51(-2.53%)
Jul 18, 2008 1349 1355 1285 1324 0 +8.02(+0.61%)
Jul 17, 2008 1276 1337 1258 1316 0 +19.97(+1.54%)
Jul 16, 2008 1246 1303 1228 1296 0 +55.24(+4.45%)
Jul 15, 2008 1225 1269 1190 1241 0 +6.39(+0.52%)
Jul 14, 2008 1255 1265 1222 1234 0 -1.87(-0.15%)
Jul 11, 2008 1236 1262 1196 1236 0 -16.37(-1.31%)
Jul 10, 2008 1289 1301 1240 1253 0 -32.38(-2.52%)
Jul 09, 2008 1314 1343 1282 1285 0 -34.31(-2.60%)
Jul 08, 2008 1271 1323 1256 1319 0 +45.15(+3.54%)
Jul 07, 2008 1278 1309 1254 1274 0 +1.22(+0.10%)
Jul 04, 2008 1286 1306 1256 1273 0 +0.00(+0.00%)
Jul 03, 2008 1286 1306 1256 1273 0 -13.11(-1.02%)
Jul 02, 2008 1304 1327 1282 1286 0 -11.00(-0.85%)
Jul 01, 2008 1276 1301 1252 1297 0 +9.32(+0.72%)
Jun 30, 2008 1319 1339 1283 1288 0 -31.29(-2.37%)
Jun 27, 2008 1326 1342 1301 1319 0 -8.16(-0.61%)
Jun 26, 2008 1368 1377 1322 1327 0 -59.26(-4.27%)
Jun 25, 2008 1381 1427 1373 1386 0 +20.90(+1.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback