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, 2010 1431 1440 1367 1370 0 -61.30(-4.28%)
Apr 29, 2010 1413 1437 1407 1431 0 +31.44(+2.25%)
Apr 28, 2010 1408 1419 1386 1400 0 +0.30(+0.02%)
Apr 27, 2010 1444 1454 1396 1400 0 -49.87(-3.44%)
Apr 26, 2010 1443 1465 1435 1449 0 -4.45(-0.31%)
Apr 23, 2010 1429 1462 1419 1454 0 +29.28(+2.06%)
Apr 22, 2010 1386 1432 1381 1425 0 +23.86(+1.70%)
Apr 21, 2010 1401 1407 1374 1401 0 +20.25(+1.47%)
Apr 20, 2010 1377 1392 1370 1380 0 +10.70(+0.78%)
Apr 19, 2010 1367 1387 1347 1370 0 -7.24(-0.53%)
Apr 16, 2010 1391 1400 1370 1377 0 -11.07(-0.80%)
Apr 15, 2010 1372 1403 1368 1388 0 +9.57(+0.69%)
Apr 14, 2010 1362 1382 1355 1379 0 +22.74(+1.68%)
Apr 13, 2010 1357 1364 1342 1356 0 -7.99(-0.59%)
Apr 12, 2010 1357 1376 1349 1364 0 +12.78(+0.95%)
Apr 09, 2010 1343 1352 1326 1351 0 +8.83(+0.66%)
Apr 08, 2010 1319 1352 1311 1342 0 +16.37(+1.23%)
Apr 07, 2010 1322 1341 1314 1326 0 +3.34(+0.25%)
Apr 06, 2010 1310 1329 1304 1322 0 +23.28(+1.79%)
Apr 05, 2010 1298 1312 1288 1299 0 +11.68(+0.91%)
Apr 01, 2010 1288 1288 1288 0 +6.35(+0.50%)
Mar 31, 2010 1275 1286 1272 1281 0 -1.63(-0.13%)
Mar 30, 2010 1294 1301 1275 1283 0 -9.15(-0.71%)
Mar 29, 2010 1310 1312 1275 1292 0 -10.93(-0.84%)
Mar 26, 2010 1286 1312 1280 1303 0 +54.64(+4.38%)
Mar 25, 2010 1316 1334 1244 1248 0 +2.81(+0.23%)
Mar 24, 2010 1257 1261 1241 1245 0 -14.77(-1.17%)
Mar 23, 2010 1251 1264 1234 1260 0 +13.68(+1.10%)
Mar 22, 2010 1227 1255 1223 1246 0 +13.66(+1.11%)
Mar 19, 2010 1253 1256 1223 1233 0 +9.35(+0.76%)
Mar 18, 2010 1217 1243 1211 1223 0 +19.64(+1.63%)
Mar 17, 2010 1191 1208 1186 1204 0 +14.30(+1.20%)
Mar 16, 2010 1191 1196 1175 1190 0 -1.08(-0.09%)
Mar 15, 2010 1182 1192 1181 1191 0 -13.86(-1.15%)
Mar 12, 2010 1202 1216 1192 1204 0 +13.76(+1.16%)
Mar 11, 2010 1169 1196 1162 1191 0 +20.09(+1.72%)
Mar 10, 2010 1162 1183 1154 1171 0 +10.93(+0.94%)
Mar 09, 2010 1169 1181 1149 1160 0 -14.28(-1.22%)
Mar 08, 2010 1155 1182 1153 1174 0 +20.68(+1.79%)
Mar 05, 2010 1125 1163 1117 1153 0 +40.58(+3.65%)
Mar 04, 2010 1101 1122 1101 1113 0 +12.13(+1.10%)
Mar 03, 2010 1089 1114 1083 1101 0 +11.90(+1.09%)
Mar 02, 2010 1098 1103 1084 1089 0 -6.25(-0.57%)
Mar 01, 2010 1088 1100 1083 1095 0 +10.25(+0.94%)
Feb 26, 2010 1098 1104 1082 1085 0 -10.63(-0.97%)
Feb 25, 2010 1082 1099 1071 1095 0 -10.74(-0.97%)
Feb 24, 2010 1096 1108 1089 1106 0 +13.43(+1.23%)
Feb 23, 2010 1098 1107 1082 1093 0 -14.54(-1.31%)
Feb 22, 2010 1107 1114 1097 1107 0 +4.86(+0.44%)
Feb 19, 2010 1095 1111 1092 1102 0 +1.82(+0.17%)
Feb 18, 2010 1099 1107 1092 1100 0 -2.50(-0.23%)
Feb 17, 2010 1103 1116 1093 1103 0 +0.52(+0.05%)
Feb 16, 2010 1089 1106 1082 1102 0 +17.46(+1.61%)
Feb 12, 2010 1085 1085 1085 0 +1.31(+0.12%)
Feb 11, 2010 1075 1088 1065 1084 0 +10.82(+1.01%)
Feb 10, 2010 1078 1088 1065 1073 0 -7.37(-0.68%)
Feb 09, 2010 1075 1092 1066 1080 0 +2.76(+0.26%)
Feb 08, 2010 1088 1098 1073 1078 0 -10.48(-0.96%)
Feb 05, 2010 1084 1091 1068 1088 0 +6.85(+0.63%)
Feb 04, 2010 1116 1119 1078 1081 0 -43.68(-3.88%)
Feb 03, 2010 1125 1136 1116 1125 0 -3.69(-0.33%)
Feb 02, 2010 1113 1133 1110 1128 0 +19.30(+1.74%)
Feb 01, 2010 1116 1119 1103 1109 0 -0.28(-0.03%)
Jan 29, 2010 1110 1126 1105 1109 0 +7.18(+0.65%)
Jan 28, 2010 1121 1124 1092 1102 0 -16.65(-1.49%)
Jan 27, 2010 1123 1133 1110 1119 0 -0.26(-0.02%)
Jan 26, 2010 1121 1137 1114 1119 0 -12.24(-1.08%)
Jan 25, 2010 1128 1142 1125 1131 0 +9.66(+0.86%)
Jan 22, 2010 1147 1154 1119 1122 0 -27.06(-2.36%)
Jan 21, 2010 1163 1176 1144 1149 0 -17.44(-1.50%)
Jan 20, 2010 1170 1178 1157 1166 0 -13.11(-1.11%)
Jan 19, 2010 1170 1188 1163 1179 0 +8.64(+0.74%)
Jan 15, 2010 1171 1171 1171 0 -12.36(-1.04%)
Jan 14, 2010 1186 1197 1178 1183 0 -11.59(-0.97%)
Jan 13, 2010 1186 1200 1182 1195 0 +12.11(+1.02%)
Jan 12, 2010 1180 1189 1165 1183 0 -1.44(-0.12%)
Jan 11, 2010 1204 1205 1173 1184 0 -14.40(-1.20%)
Jan 08, 2010 1215 1228 1192 1198 0 -35.12(-2.85%)
Jan 07, 2010 1211 1242 1201 1234 0 -12.84(-1.03%)
Jan 06, 2010 1248 1258 1234 1246 0 -2.34(-0.19%)
Jan 05, 2010 1228 1259 1226 1249 0 +36.32(+3.00%)
Jan 04, 2010 1198 1226 1191 1212 0 +25.08(+2.11%)
Dec 31, 2009 1187 1187 1187 0 -21.81(-1.80%)
Dec 30, 2009 1210 1216 1205 1209 0 -2.74(-0.23%)
Dec 29, 2009 1227 1231 1209 1212 0 -11.85(-0.97%)
Dec 28, 2009 1222 1235 1217 1224 0 +5.33(+0.44%)
Dec 24, 2009 1222 1230 1215 1218 0 -0.64(-0.05%)
Dec 23, 2009 1213 1225 1203 1219 0 +5.35(+0.44%)
Dec 22, 2009 1214 1224 1203 1214 0 +4.12(+0.34%)
Dec 21, 2009 1193 1220 1191 1210 0 +17.17(+1.44%)
Dec 18, 2009 1229 1234 1182 1192 0 -31.35(-2.56%)
Dec 17, 2009 1228 1238 1218 1224 0 -7.97(-0.65%)
Dec 16, 2009 1245 1253 1223 1232 0 -3.14(-0.25%)
Dec 15, 2009 1267 1272 1217 1235 0 -84.10(-6.38%)
Dec 14, 2009 1306 1325 1303 1319 0 +31.92(+2.48%)
Dec 11, 2009 1277 1296 1261 1287 0 +32.17(+2.56%)
Dec 10, 2009 1254 1267 1245 1255 0 +7.10(+0.57%)
Dec 09, 2009 1263 1265 1235 1248 0 -14.62(-1.16%)
Dec 08, 2009 1265 1280 1253 1262 0 -16.98(-1.33%)
Dec 07, 2009 1271 1284 1263 1279 0 +7.93(+0.62%)
Dec 04, 2009 1285 1291 1252 1271 0 +11.12(+0.88%)
Dec 03, 2009 1281 1293 1259 1260 0 +1.34(+0.11%)
Dec 02, 2009 1274 1288 1249 1259 0 -21.27(-1.66%)
Dec 01, 2009 1282 1298 1262 1280 0 +11.48(+0.90%)
Nov 30, 2009 1287 1300 1255 1269 0 -3.68(-0.29%)
Nov 27, 2009 1268 1286 1254 1272 0 -15.74(-1.22%)
Nov 25, 2009 1288 1288 1288 0 +0.36(+0.03%)
Nov 24, 2009 1296 1307 1266 1288 0 -11.09(-0.85%)
Nov 23, 2009 1302 1319 1292 1299 0 +10.25(+0.80%)
Nov 20, 2009 1265 1295 1261 1289 0 +18.50(+1.46%)
Nov 19, 2009 1257 1277 1244 1270 0 +8.70(+0.69%)
Nov 18, 2009 1254 1264 1242 1261 0 +7.66(+0.61%)
Nov 17, 2009 1270 1273 1229 1254 0 -22.91(-1.79%)
Nov 16, 2009 1253 1283 1251 1277 0 +31.52(+2.53%)
Nov 13, 2009 1252 1260 1232 1245 0 -4.49(-0.36%)
Nov 12, 2009 1254 1269 1241 1250 0 -8.97(-0.71%)
Nov 11, 2009 1276 1288 1246 1259 0 -7.94(-0.63%)
Nov 10, 2009 1264 1280 1248 1267 0 +7.18(+0.57%)
Nov 09, 2009 1232 1270 1224 1259 0 +50.07(+4.14%)
Nov 06, 2009 1198 1217 1187 1209 0 +22.41(+1.89%)
Nov 05, 2009 1162 1210 1158 1187 0 +17.97(+1.54%)
Nov 04, 2009 1188 1195 1163 1169 0 -8.09(-0.69%)
Nov 03, 2009 1157 1186 1148 1177 0 +10.90(+0.93%)
Nov 02, 2009 1158 1184 1142 1166 0 +13.57(+1.18%)
Oct 30, 2009 1177 1188 1147 1153 0 -29.19(-2.47%)
Oct 29, 2009 1176 1194 1165 1182 0 +19.38(+1.67%)
Oct 28, 2009 1194 1201 1158 1162 0 -36.74(-3.06%)
Oct 27, 2009 1187 1208 1166 1199 0 +11.76(+0.99%)
Oct 26, 2009 1178 1217 1164 1187 0 +14.99(+1.28%)
Oct 23, 2009 1178 1183 1166 1172 0 -9.24(-0.78%)
Oct 22, 2009 1171 1191 1150 1182 0 +14.78(+1.27%)
Oct 21, 2009 1190 1211 1165 1167 0 -25.89(-2.17%)
Oct 20, 2009 1185 1203 1178 1193 0 -53.15(-4.27%)
Oct 19, 2009 1242 1259 1231 1246 0 +6.31(+0.51%)
Oct 16, 2009 1237 1246 1217 1240 0 -5.56(-0.45%)
Oct 15, 2009 1232 1255 1227 1245 0 +5.12(+0.41%)
Oct 14, 2009 1216 1246 1212 1240 0 +37.98(+3.16%)
Oct 13, 2009 1194 1211 1188 1202 0 +5.36(+0.45%)
Oct 12, 2009 1195 1211 1181 1197 0 +10.98(+0.93%)
Oct 09, 2009 1189 1193 1176 1186 0 -5.63(-0.47%)
Oct 08, 2009 1182 1204 1177 1191 0 +20.33(+1.74%)
Oct 07, 2009 1168 1177 1158 1171 0 +0.03(+0.00%)
Oct 06, 2009 1159 1180 1149 1171 0 +23.10(+2.01%)
Oct 05, 2009 1126 1152 1121 1148 0 +22.29(+1.98%)
Oct 02, 2009 1125 1141 1120 1126 0 -16.74(-1.47%)
Oct 01, 2009 1158 1172 1132 1142 0 -18.30(-1.58%)
Sep 30, 2009 1171 1175 1145 1161 0 -10.61(-0.91%)
Sep 29, 2009 1165 1183 1155 1171 0 +8.18(+0.70%)
Sep 28, 2009 1150 1167 1145 1163 0 +15.61(+1.36%)
Sep 25, 2009 1159 1166 1138 1147 0 -14.31(-1.23%)
Sep 24, 2009 1179 1191 1153 1162 0 -12.44(-1.06%)
Sep 23, 2009 1177 1195 1166 1174 0 -1.65(-0.14%)
Sep 22, 2009 1187 1195 1171 1176 0 -1.50(-0.13%)
Sep 21, 2009 1161 1188 1154 1177 0 +5.37(+0.46%)
Sep 18, 2009 1158 1183 1151 1172 0 +2.71(+0.23%)
Sep 17, 2009 1175 1183 1142 1169 0 +10.63(+0.92%)
Sep 16, 2009 1174 1182 1150 1159 0 -6.40(-0.55%)
Sep 15, 2009 1213 1219 1156 1165 0 -47.42(-3.91%)
Sep 14, 2009 1188 1222 1174 1212 0 +20.63(+1.73%)
Sep 11, 2009 1215 1218 1179 1192 0 -33.70(-2.75%)
Sep 10, 2009 1225 1233 1198 1226 0 +5.27(+0.43%)
Sep 09, 2009 1216 1232 1204 1220 0 +4.16(+0.34%)
Sep 08, 2009 1186 1224 1178 1216 0 +42.25(+3.60%)
Sep 04, 2009 1174 1174 1174 0 -1.49(-0.13%)
Sep 03, 2009 1129 1181 1116 1175 0 +54.49(+4.86%)
Sep 02, 2009 1102 1133 1096 1121 0 +26.96(+2.46%)
Sep 01, 2009 1098 1120 1082 1094 0 -9.97(-0.90%)
Aug 31, 2009 1129 1137 1094 1104 0 -28.36(-2.50%)
Aug 28, 2009 1136 1149 1125 1132 0 +5.16(+0.46%)
Aug 27, 2009 1118 1134 1093 1127 0 +7.54(+0.67%)
Aug 26, 2009 1108 1134 1100 1120 0 +8.49(+0.76%)
Aug 25, 2009 1096 1128 1088 1111 0 +23.23(+2.14%)
Aug 24, 2009 1131 1135 1082 1088 0 -40.36(-3.58%)
Aug 21, 2009 1119 1141 1109 1128 0 +18.41(+1.66%)
Aug 20, 2009 1099 1121 1086 1110 0 -5.19(-0.47%)
Aug 19, 2009 1091 1124 1081 1115 0 +9.96(+0.90%)
Aug 18, 2009 1083 1114 1067 1105 0 +15.48(+1.42%)
Aug 17, 2009 1099 1106 1077 1090 0 -40.46(-3.58%)
Aug 14, 2009 1143 1153 1116 1130 0 -17.39(-1.52%)
Aug 13, 2009 1139 1156 1114 1147 0 +16.60(+1.47%)
Aug 12, 2009 1125 1147 1114 1131 0 +2.51(+0.22%)
Aug 11, 2009 1144 1154 1116 1128 0 -18.13(-1.58%)
Aug 10, 2009 1175 1184 1131 1146 0 -58.15(-4.83%)
Aug 07, 2009 1161 1210 1151 1205 0 +57.54(+5.02%)
Aug 06, 2009 1156 1171 1128 1147 0 +3.91(+0.34%)
Aug 05, 2009 1168 1183 1129 1143 0 -23.59(-2.02%)
Aug 04, 2009 1149 1188 1145 1167 0 +15.94(+1.39%)
Aug 03, 2009 1132 1156 1119 1151 0 +33.87(+3.03%)
Jul 31, 2009 1099 1131 1097 1117 0 +17.22(+1.57%)
Jul 30, 2009 1117 1134 1096 1100 0 -8.02(-0.72%)
Jul 29, 2009 1118 1136 1095 1108 0 -17.04(-1.52%)
Jul 28, 2009 1101 1134 1095 1125 0 +30.40(+2.78%)
Jul 27, 2009 1111 1119 1085 1094 0 -23.46(-2.10%)
Jul 25, 2009 1116 1130 1100 1118 0 -5.49(-0.49%)
Jul 24, 2009 1116 1136 1099 1123 0 +0.53(+0.05%)
Jul 23, 2009 1095 1134 1081 1123 0 +28.68(+2.62%)
Jul 22, 2009 1088 1109 1077 1094 0 -4.27(-0.39%)
Jul 21, 2009 1103 1112 1067 1098 0 +74.46(+7.27%)
Jun 26, 2009 1035 1046 1017 1024 0 -11.95(-1.15%)
Jun 25, 2009 1032 1045 1025 1036 0 +30.12(+3.00%)
Jun 24, 2009 1012 1030 998.08 1006 0 +1.76(+0.18%)
Jun 23, 2009 1014 1023 984.42 1004 0 -11.36(-1.12%)
Jun 22, 2009 1044 1049 1014 1015 0 -33.31(-3.18%)
Jun 19, 2009 1045 1064 1038 1049 0 +10.71(+1.03%)
Jun 18, 2009 1081 1093 1028 1038 0 -40.73(-3.78%)
Jun 17, 2009 1066 1099 1057 1079 0 +2.41(+0.22%)
Jun 16, 2009 1122 1137 1069 1076 0 -70.20(-6.12%)
Jun 15, 2009 1137 1159 1106 1146 0 -4.90(-0.43%)
Jun 12, 2009 1123 1160 1106 1151 0 +25.24(+2.24%)
Jun 11, 2009 1157 1166 1120 1126 0 -37.60(-3.23%)
Jun 10, 2009 1187 1193 1135 1164 0 -15.52(-1.32%)
Jun 09, 2009 1160 1189 1151 1179 0 +26.49(+2.30%)
Jun 08, 2009 1139 1165 1130 1153 0 +24.83(+2.20%)
Jun 05, 2009 1137 1151 1104 1128 0 +8.89(+0.79%)
Jun 04, 2009 1130 1136 1091 1119 0 -13.63(-1.20%)
Jun 03, 2009 1126 1143 1108 1133 0 -1.07(-0.09%)
Jun 02, 2009 1135 1152 1107 1134 0 -8.03(-0.70%)
Jun 01, 2009 1092 1161 1082 1142 0 +66.68(+6.20%)
May 29, 2009 1067 1087 1036 1075 0 +15.44(+1.46%)
May 28, 2009 1061 1082 1031 1060 0 +2.57(+0.24%)
May 27, 2009 1105 1112 1053 1057 0 -50.04(-4.52%)
May 26, 2009 1045 1116 1042 1107 0 +54.33(+5.16%)
May 25, 2009 1060 1075 1029 1053 0 +0.00(+0.00%)
May 22, 2009 1060 1075 1029 1053 0 +1.69(+0.16%)
May 21, 2009 1070 1084 1034 1051 0 -58.16(-5.24%)
May 20, 2009 1130 1161 1100 1109 0 -14.55(-1.29%)
May 19, 2009 1101 1143 1094 1124 0 +19.95(+1.81%)
May 18, 2009 1088 1113 1075 1104 0 +22.98(+2.13%)
May 15, 2009 1092 1122 1070 1081 0 -12.88(-1.18%)
May 14, 2009 1074 1125 1064 1094 0 +24.45(+2.29%)
May 13, 2009 1100 1102 1052 1069 0 -54.14(-4.82%)
May 12, 2009 1165 1168 1098 1123 0 -30.77(-2.67%)
May 11, 2009 1138 1174 1108 1154 0 +4.57(+0.40%)
May 08, 2009 1164 1184 1124 1150 0 -19.22(-1.64%)
May 07, 2009 1218 1224 1143 1169 0 -29.41(-2.45%)
May 06, 2009 1262 1263 1179 1198 0 -47.37(-3.80%)
May 05, 2009 1237 1266 1217 1246 0 +6.31(+0.51%)
May 04, 2009 1181 1249 1163 1239 0 +73.27(+6.28%)
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