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 29, 2016 1005 1010 983.17 992.22 0 -14.22(-1.41%)
Apr 28, 2016 1021 1028 1004 1006 0 -23.33(-2.27%)
Apr 27, 2016 1003 1037 999.22 1030 0 +7.73(+0.76%)
Apr 26, 2016 1003 1024 1001 1022 0 +20.86(+2.08%)
Apr 25, 2016 1015 1020 995.60 1001 0 -20.09(-1.97%)
Apr 22, 2016 1007 1026 1006 1021 0 +13.86(+1.38%)
Apr 21, 2016 1015 1028 1003 1007 0 -8.18(-0.81%)
Apr 20, 2016 1008 1025 1003 1016 0 +8.88(+0.88%)
Apr 19, 2016 1002 1014 997.93 1007 0 +5.33(+0.53%)
Apr 18, 2016 986.15 1005 983.95 1001 0 +12.83(+1.30%)
Apr 15, 2016 987.78 999.69 982.77 988.55 0 +1.67(+0.17%)
Apr 14, 2016 983.02 991.82 969.59 986.88 0 +4.46(+0.45%)
Apr 13, 2016 943.29 984.68 942.64 982.42 0 +43.18(+4.60%)
Apr 12, 2016 933.54 943.34 912.93 939.25 0 +8.26(+0.89%)
Apr 11, 2016 920.49 944.00 919.64 930.99 0 +12.09(+1.32%)
Apr 08, 2016 920.71 931.45 912.94 918.90 0 +2.01(+0.22%)
Apr 07, 2016 944.43 949.06 912.59 916.89 0 -29.65(-3.13%)
Apr 06, 2016 947.05 956.33 936.65 946.54 0 -2.01(-0.21%)
Apr 05, 2016 966.75 971.84 946.98 948.55 0 -21.72(-2.24%)
Apr 04, 2016 981.17 991.02 968.21 970.27 0 -9.47(-0.97%)
Apr 01, 2016 983.84 989.20 962.98 979.74 0 -10.75(-1.09%)
Mar 31, 2016 980.65 1009 977.94 990.49 0 +18.41(+1.89%)
Mar 30, 2016 970.88 984.92 960.35 972.08 0 +0.75(+0.08%)
Mar 29, 2016 969.13 983.31 947.92 971.33 0 +8.59(+0.89%)
Mar 28, 2016 952.76 977.71 946.93 962.74 0 +1.08(+0.11%)
Mar 24, 2016 961.65 961.65 961.65 961.65 0 -3.81(-0.40%)
Mar 23, 2016 979.74 985.51 961.93 965.47 0 -10.85(-1.11%)
Mar 22, 2016 990.07 993.27 966.33 976.32 0 -14.36(-1.45%)
Mar 21, 2016 995.05 1006 980.57 990.68 0 -6.96(-0.70%)
Mar 18, 2016 998.97 1011 988.72 997.64 0 +3.31(+0.33%)
Mar 17, 2016 991.56 1009 975.54 994.33 0 +1.09(+0.11%)
Mar 16, 2016 980.67 997.83 974.36 993.24 0 +15.12(+1.55%)
Mar 15, 2016 1003 1008 969.33 978.12 0 -43.64(-4.27%)
Mar 14, 2016 1027 1040 1012 1022 0 -11.15(-1.08%)
Mar 11, 2016 1040 1047 1022 1033 0 -0.93(-0.09%)
Mar 10, 2016 1042 1045 1016 1034 0 -2.72(-0.26%)
Mar 09, 2016 1034 1046 1019 1037 0 +11.90(+1.16%)
Mar 08, 2016 1047 1058 1014 1025 0 -17.91(-1.72%)
Mar 07, 2016 1022 1057 1011 1043 0 +17.31(+1.69%)
Mar 04, 2016 1028 1046 1015 1025 0 -8.47(-0.82%)
Mar 03, 2016 1014 1038 1001 1034 0 +24.29(+2.41%)
Mar 02, 2016 1004 1016 977.75 1009 0 +5.44(+0.54%)
Mar 01, 2016 998.98 1008 984.12 1004 0 +14.68(+1.48%)
Feb 29, 2016 990.05 1003 975.72 989.32 0 +0.22(+0.02%)
Feb 26, 2016 978.00 995.76 958.90 989.10 0 +9.93(+1.01%)
Feb 25, 2016 973.65 985.27 933.64 979.17 0 +18.59(+1.94%)
Feb 24, 2016 929.98 964.03 899.71 960.58 0 +16.23(+1.72%)
Feb 23, 2016 950.79 963.25 935.19 944.36 0 -2.40(-0.25%)
Feb 22, 2016 926.19 961.70 923.56 946.76 0 +26.42(+2.87%)
Feb 19, 2016 925.01 936.91 902.44 920.34 0 -25.94(-2.74%)
Feb 18, 2016 917.58 956.59 910.52 946.29 0 +21.22(+2.29%)
Feb 17, 2016 910.92 937.57 906.55 925.07 0 +22.88(+2.54%)
Feb 16, 2016 870.08 904.99 857.75 902.19 0 +40.75(+4.73%)
Feb 12, 2016 861.44 861.44 861.44 861.44 0 +30.73(+3.70%)
Feb 11, 2016 830.21 844.01 820.28 830.70 0 -9.16(-1.09%)
Feb 10, 2016 840.17 840.49 837.46 839.87 0 -17.52(-2.04%)
Feb 09, 2016 874.67 885.88 844.92 857.38 0 -22.73(-2.58%)
Feb 08, 2016 857.33 886.76 852.76 880.11 0 +15.56(+1.80%)
Feb 05, 2016 869.09 879.68 851.14 864.55 0 -6.59(-0.76%)
Feb 04, 2016 849.23 877.49 837.02 871.14 0 +10.41(+1.21%)
Feb 03, 2016 859.14 864.72 829.15 860.73 0 +3.21(+0.37%)
Feb 02, 2016 865.76 872.20 843.79 857.52 0 -13.80(-1.58%)
Feb 01, 2016 849.32 875.70 840.02 871.32 0 +19.37(+2.27%)
Jan 29, 2016 831.32 857.64 827.66 851.95 0 +26.09(+3.16%)
Jan 28, 2016 841.35 848.00 823.05 825.86 0 -10.55(-1.26%)
Jan 27, 2016 852.67 869.03 832.12 836.41 0 -17.26(-2.02%)
Jan 26, 2016 828.44 859.48 822.92 853.68 0 +29.77(+3.61%)
Jan 25, 2016 833.71 842.13 819.03 823.91 0 -12.51(-1.50%)
Jan 22, 2016 847.78 858.08 829.34 836.42 0 +1.41(+0.17%)
Jan 21, 2016 817.67 850.06 813.53 835.02 0 +19.03(+2.33%)
Jan 20, 2016 795.10 826.26 781.75 815.99 0 +13.17(+1.64%)
Jan 19, 2016 832.38 835.57 787.91 802.82 0 -27.23(-3.28%)
Jan 15, 2016 830.05 830.05 830.05 830.05 0 +12.36(+1.51%)
Jan 14, 2016 844.61 850.04 795.58 817.69 0 -70.16(-7.90%)
Jan 13, 2016 913.51 921.28 880.00 887.85 0 -28.66(-3.13%)
Jan 12, 2016 913.74 932.72 886.80 916.51 0 +4.17(+0.46%)
Jan 11, 2016 899.57 921.13 891.47 912.35 0 +15.82(+1.76%)
Jan 08, 2016 924.44 926.60 887.15 896.52 0 -36.69(-3.93%)
Jan 07, 2016 916.75 949.05 907.35 933.21 0 +4.38(+0.47%)
Jan 06, 2016 943.38 952.79 916.12 928.83 0 -34.07(-3.54%)
Jan 05, 2016 953.97 968.72 942.04 962.90 0 +12.35(+1.30%)
Jan 04, 2016 924.88 965.33 920.16 950.55 0 +2.56(+0.27%)
Dec 31, 2015 948.00 948.00 948.00 948.00 0 -2.54(-0.27%)
Dec 30, 2015 958.07 970.16 946.86 950.53 0 -7.12(-0.74%)
Dec 29, 2015 958.30 967.70 951.19 957.65 0 +5.81(+0.61%)
Dec 28, 2015 953.12 962.33 941.39 951.85 0 -1.98(-0.21%)
Dec 24, 2015 953.82 953.82 953.82 953.82 0 -5.13(-0.53%)
Dec 23, 2015 949.33 966.91 939.60 958.95 0 +14.03(+1.48%)
Dec 22, 2015 927.54 953.46 919.64 944.92 0 +22.84(+2.48%)
Dec 21, 2015 917.63 933.03 908.47 922.09 0 +3.91(+0.43%)
Dec 18, 2015 935.60 937.21 907.01 918.17 0 -21.35(-2.27%)
Dec 17, 2015 972.59 976.61 938.53 939.52 0 -33.89(-3.48%)
Dec 16, 2015 962.93 979.92 952.48 973.41 0 +14.41(+1.50%)
Dec 15, 2015 961.75 973.67 951.29 959.00 0 +5.84(+0.61%)
Dec 14, 2015 955.69 970.72 939.18 953.16 0 +1.67(+0.18%)
Dec 11, 2015 958.55 975.53 947.71 951.50 0 -28.76(-2.93%)
Dec 10, 2015 987.30 1000 971.90 980.26 0 -5.98(-0.61%)
Dec 09, 2015 988.67 1019 976.93 986.24 0 -13.48(-1.35%)
Dec 08, 2015 978.69 1013 970.16 999.72 0 +5.83(+0.59%)
Dec 07, 2015 1000 1005 977.33 993.90 0 -7.90(-0.79%)
Dec 04, 2015 1009 1015 989.93 1002 0 -4.15(-0.41%)
Dec 03, 2015 1006 1021 975.01 1006 0 -1.23(-0.12%)
Dec 02, 2015 1023 1036 999.88 1007 0 -18.39(-1.79%)
Dec 01, 2015 1044 1047 1012 1026 0 -14.07(-1.35%)
Nov 30, 2015 1042 1058 1029 1040 0 -0.08(-0.01%)
Nov 27, 2015 1056 1062 1033 1040 0 -11.16(-1.06%)
Nov 25, 2015 1051 1051 1051 1051 0 +1.23(+0.12%)
Nov 24, 2015 1006 1060 1001 1050 0 +21.22(+2.06%)
Nov 23, 2015 1028 1030 1028 1028 0 -8.10(-0.78%)
Nov 20, 2015 1047 1054 1015 1037 0 +5.47(+0.53%)
Nov 19, 2015 990.31 1051 976.31 1031 0 -7.37(-0.71%)
Nov 18, 2015 1026 1051 1021 1038 0 +19.80(+1.94%)
Nov 17, 2015 1046 1048 1007 1019 0 -30.14(-2.87%)
Nov 16, 2015 1024 1059 1018 1049 0 +0.96(+0.09%)
Nov 13, 2015 1093 1109 1035 1048 0 -95.95(-8.39%)
Nov 12, 2015 1149 1161 1133 1144 0 -8.90(-0.77%)
Nov 11, 2015 1172 1177 1147 1153 0 -18.08(-1.54%)
Nov 10, 2015 1181 1195 1157 1171 0 -13.80(-1.17%)
Nov 09, 2015 1192 1201 1173 1185 0 -9.35(-0.78%)
Nov 06, 2015 1177 1205 1171 1194 0 +12.14(+1.03%)
Nov 05, 2015 1173 1185 1154 1182 0 +12.69(+1.09%)
Nov 04, 2015 1198 1204 1165 1169 0 -31.24(-2.60%)
Nov 03, 2015 1187 1220 1184 1200 0 +13.70(+1.15%)
Nov 02, 2015 1172 1196 1163 1187 0 +18.27(+1.56%)
Oct 30, 2015 1161 1180 1149 1168 0 +11.64(+1.01%)
Oct 29, 2015 1166 1176 1149 1157 0 -3.99(-0.34%)
Oct 28, 2015 1150 1168 1141 1161 0 +14.30(+1.25%)
Oct 27, 2015 1158 1166 1130 1146 0 -12.19(-1.05%)
Oct 26, 2015 1176 1183 1154 1159 0 -18.03(-1.53%)
Oct 23, 2015 1200 1210 1170 1177 0 -5.51(-0.47%)
Oct 22, 2015 1172 1192 1162 1182 0 +14.00(+1.20%)
Oct 21, 2015 1180 1189 1159 1168 0 -6.57(-0.56%)
Oct 20, 2015 1165 1186 1164 1175 0 +9.57(+0.82%)
Oct 19, 2015 1156 1171 1149 1165 0 +8.72(+0.75%)
Oct 16, 2015 1176 1179 1145 1156 0 -15.90(-1.36%)
Oct 15, 2015 1153 1175 1145 1172 0 +21.14(+1.84%)
Oct 14, 2015 1197 1205 1143 1151 0 -51.83(-4.31%)
Oct 13, 2015 1206 1219 1199 1203 0 -8.41(-0.69%)
Oct 12, 2015 1212 1226 1202 1211 0 +0.02(+0.00%)
Oct 09, 2015 1212 1219 1195 1211 0 -5.01(-0.41%)
Oct 08, 2015 1211 1226 1193 1216 0 +0.98(+0.08%)
Oct 07, 2015 1217 1225 1202 1215 0 +3.47(+0.29%)
Oct 06, 2015 1213 1229 1196 1212 0 +0.45(+0.04%)
Oct 05, 2015 1211 1224 1193 1211 0 +5.97(+0.50%)
Oct 02, 2015 1169 1207 1163 1206 0 +23.24(+1.97%)
Oct 01, 2015 1190 1196 1163 1182 0 -4.42(-0.37%)
Sep 30, 2015 1171 1191 1165 1187 0 +31.36(+2.71%)
Sep 29, 2015 1144 1163 1135 1155 0 +10.18(+0.89%)
Sep 28, 2015 1172 1185 1139 1145 0 -29.72(-2.53%)
Sep 25, 2015 1184 1198 1166 1175 0 -5.51(-0.47%)
Sep 24, 2015 1177 1185 1168 1180 0 -3.40(-0.29%)
Sep 23, 2015 1193 1199 1176 1184 0 -6.53(-0.55%)
Sep 22, 2015 1195 1206 1177 1190 0 -16.09(-1.33%)
Sep 21, 2015 1217 1227 1196 1206 0 -1.59(-0.13%)
Sep 18, 2015 1224 1232 1206 1208 0 -27.45(-2.22%)
Sep 17, 2015 1257 1264 1226 1235 0 -21.78(-1.73%)
Sep 16, 2015 1242 1263 1232 1257 0 +15.73(+1.27%)
Sep 15, 2015 1236 1254 1228 1241 0 +1.55(+0.13%)
Sep 14, 2015 1228 1249 1221 1240 0 +13.60(+1.11%)
Sep 11, 2015 1198 1233 1192 1226 0 +20.96(+1.74%)
Sep 10, 2015 1200 1223 1189 1205 0 -4.75(-0.39%)
Sep 09, 2015 1235 1245 1204 1210 0 -7.21(-0.59%)
Sep 08, 2015 1205 1221 1192 1217 0 +31.18(+2.63%)
Sep 04, 2015 1186 1186 1186 1186 0 -4.15(-0.35%)
Sep 03, 2015 1188 1211 1182 1190 0 +4.61(+0.39%)
Sep 02, 2015 1177 1190 1160 1186 0 +26.38(+2.28%)
Sep 01, 2015 1176 1192 1150 1159 0 -42.88(-3.57%)
Aug 31, 2015 1182 1209 1172 1202 0 +18.15(+1.53%)
Aug 28, 2015 1197 1214 1169 1184 0 -26.56(-2.19%)
Aug 27, 2015 1207 1237 1182 1211 0 +24.71(+2.08%)
Aug 26, 2015 1153 1190 1128 1186 0 +62.47(+5.56%)
Aug 25, 2015 1144 1166 1118 1123 0 +86.17(+8.31%)
Aug 24, 2015 1019 1079 981.91 1037 0 -37.62(-3.50%)
Aug 21, 2015 1091 1106 1065 1075 0 -31.08(-2.81%)
Aug 20, 2015 1119 1132 1104 1106 0 -30.72(-2.70%)
Aug 19, 2015 1143 1149 1121 1137 0 -10.62(-0.93%)
Aug 18, 2015 1150 1164 1141 1147 0 -1.80(-0.16%)
Aug 17, 2015 1158 1165 1137 1149 0 -11.26(-0.97%)
Aug 14, 2015 1135 1167 1129 1160 0 +31.82(+2.82%)
Aug 13, 2015 1124 1145 1117 1129 0 +3.98(+0.35%)
Aug 12, 2015 1109 1129 1092 1125 0 +6.62(+0.59%)
Aug 11, 2015 1108 1121 1101 1118 0 +2.08(+0.19%)
Aug 10, 2015 1105 1120 1097 1116 0 +22.31(+2.04%)
Aug 07, 2015 1107 1109 1082 1094 0 -11.18(-1.01%)
Aug 06, 2015 1120 1128 1094 1105 0 -23.63(-2.09%)
Aug 05, 2015 1126 1143 1122 1128 0 +4.86(+0.43%)
Aug 04, 2015 1116 1132 1109 1124 0 +5.28(+0.47%)
Aug 03, 2015 1135 1142 1113 1118 0 -18.53(-1.63%)
Jul 31, 2015 1140 1148 1131 1137 0 +0.44(+0.04%)
Jul 30, 2015 1134 1146 1127 1136 0 +1.27(+0.11%)
Jul 29, 2015 1135 1143 1125 1135 0 +1.87(+0.17%)
Jul 28, 2015 1133 1142 1116 1133 0 +3.54(+0.31%)
Jul 27, 2015 1133 1142 1121 1130 0 -13.05(-1.14%)
Jul 24, 2015 1168 1172 1139 1143 0 -22.34(-1.92%)
Jul 23, 2015 1175 1182 1157 1165 0 -10.71(-0.91%)
Jul 22, 2015 1163 1182 1158 1176 0 +8.48(+0.73%)
Jul 21, 2015 1169 1175 1153 1167 0 -4.91(-0.42%)
Jul 20, 2015 1168 1180 1155 1172 0 -1.81(-0.15%)
Jul 17, 2015 1192 1199 1162 1174 0 -47.63(-3.90%)
Jul 16, 2015 1208 1236 1201 1222 0 +15.93(+1.32%)
Jul 15, 2015 1211 1214 1199 1206 0 -5.61(-0.46%)
Jul 14, 2015 1207 1219 1195 1211 0 +0.88(+0.07%)
Jul 13, 2015 1212 1219 1198 1210 0 +9.24(+0.77%)
Jul 10, 2015 1205 1210 1194 1201 0 +6.65(+0.56%)
Jul 09, 2015 1199 1208 1182 1195 0 +8.19(+0.69%)
Jul 08, 2015 1189 1199 1176 1186 0 -10.98(-0.92%)
Jul 07, 2015 1173 1203 1158 1197 0 +27.34(+2.34%)
Jul 06, 2015 1154 1179 1149 1170 0 +0.61(+0.05%)
Jul 02, 2015 1169 1169 1169 1169 0 -3.52(-0.30%)
Jul 01, 2015 1152 1177 1146 1173 0 +31.01(+2.72%)
Jun 30, 2015 1154 1156 1136 1142 0 -0.51(-0.04%)
Jun 29, 2015 1175 1178 1141 1142 0 -41.88(-3.54%)
Jun 26, 2015 1184 1198 1177 1184 0 +6.02(+0.51%)
Jun 25, 2015 1185 1198 1176 1178 0 -8.20(-0.69%)
Jun 24, 2015 1207 1224 1181 1186 0 -18.60(-1.54%)
Jun 23, 2015 1204 1218 1199 1205 0 +2.53(+0.21%)
Jun 22, 2015 1202 1214 1190 1202 0 +6.64(+0.56%)
Jun 19, 2015 1193 1210 1185 1196 0 -1.64(-0.14%)
Jun 18, 2015 1179 1202 1176 1198 0 +25.04(+2.14%)
Jun 17, 2015 1182 1189 1162 1172 0 -6.34(-0.54%)
Jun 16, 2015 1175 1182 1166 1179 0 +5.19(+0.44%)
Jun 15, 2015 1172 1182 1161 1174 0 -4.39(-0.37%)
Jun 12, 2015 1172 1187 1169 1178 0 +0.20(+0.02%)
Jun 11, 2015 1179 1194 1173 1178 0 +1.15(+0.10%)
Jun 10, 2015 1172 1183 1164 1177 0 +9.87(+0.85%)
Jun 09, 2015 1171 1185 1159 1167 0 -8.23(-0.70%)
Jun 08, 2015 1190 1196 1172 1175 0 -14.11(-1.19%)
Jun 05, 2015 1189 1198 1181 1189 0 +0.75(+0.06%)
Jun 04, 2015 1195 1210 1182 1188 0 -9.15(-0.76%)
Jun 03, 2015 1193 1216 1184 1198 0 +4.75(+0.40%)
Jun 02, 2015 1180 1208 1169 1193 0 +17.30(+1.47%)
Jun 01, 2015 1192 1196 1165 1175 0 -10.27(-0.87%)
May 29, 2015 1179 1202 1171 1186 0 +28.86(+2.49%)
May 28, 2015 1150 1169 1141 1157 0 +7.21(+0.63%)
May 27, 2015 1157 1173 1141 1150 0 -0.90(-0.08%)
May 26, 2015 1164 1168 1145 1151 0 -15.02(-1.29%)
May 22, 2015 1166 1166 1166 1166 0 -18.33(-1.55%)
May 21, 2015 1213 1220 1175 1184 0 +31.93(+2.77%)
May 20, 2015 1175 1177 1145 1152 0 -29.07(-2.46%)
May 19, 2015 1190 1192 1171 1181 0 -3.60(-0.30%)
May 18, 2015 1162 1191 1156 1185 0 +15.23(+1.30%)
May 15, 2015 1166 1178 1156 1169 0 +2.91(+0.25%)
May 14, 2015 1203 1204 1160 1167 0 -30.35(-2.54%)
May 13, 2015 1211 1216 1183 1197 0 -9.40(-0.78%)
May 12, 2015 1203 1216 1190 1206 0 -4.54(-0.37%)
May 11, 2015 1199 1221 1194 1211 0 +13.14(+1.10%)
May 08, 2015 1191 1204 1184 1198 0 +16.98(+1.44%)
May 07, 2015 1174 1187 1149 1181 0 +24.53(+2.12%)
May 06, 2015 1171 1173 1148 1156 0 -10.50(-0.90%)
May 05, 2015 1174 1183 1159 1167 0 -2.52(-0.22%)
May 04, 2015 1153 1174 1149 1169 0 +17.30(+1.50%)
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