Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Equipment Sector (CIX: MSECTOR314 )

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 (%)
May 31, 2016 1335 1340 1313 1324 0 +12.35(+0.94%)
May 27, 2016 1311 1311 1311 1311 0 +1.13(+0.09%)
May 26, 2016 1312 1316 1303 1310 0 +3.92(+0.30%)
May 25, 2016 1300 1313 1293 1306 0 +14.21(+1.10%)
May 24, 2016 1271 1300 1262 1292 0 +37.32(+2.97%)
May 23, 2016 1258 1270 1252 1255 0 -4.52(-0.36%)
May 20, 2016 1253 1264 1247 1259 0 +10.77(+0.86%)
May 19, 2016 1242 1254 1235 1249 0 -13.37(-1.06%)
May 18, 2016 1255 1273 1251 1262 0 +19.10(+1.54%)
May 17, 2016 1245 1257 1234 1243 0 -6.92(-0.55%)
May 16, 2016 1241 1255 1232 1250 0 +22.44(+1.83%)
May 13, 2016 1244 1249 1222 1227 0 -27.94(-2.23%)
May 12, 2016 1258 1269 1249 1255 0 +17.48(+1.41%)
May 11, 2016 1245 1255 1232 1238 0 -12.58(-1.01%)
May 10, 2016 1231 1251 1229 1250 0 +34.15(+2.81%)
May 09, 2016 1225 1233 1208 1216 0 -4.45(-0.36%)
May 06, 2016 1210 1223 1201 1221 0 +7.12(+0.59%)
May 05, 2016 1214 1222 1207 1214 0 +0.47(+0.04%)
May 04, 2016 1222 1226 1207 1213 0 -15.14(-1.23%)
May 03, 2016 1245 1247 1221 1228 0 -28.73(-2.29%)
May 02, 2016 1261 1268 1249 1257 0 +0.56(+0.04%)
Apr 29, 2016 1268 1273 1247 1256 0 -12.02(-0.95%)
Apr 28, 2016 1298 1314 1258 1268 0 -47.86(-3.64%)
Apr 27, 2016 1317 1322 1304 1316 0 +1.59(+0.12%)
Apr 26, 2016 1307 1317 1303 1315 0 +7.64(+0.58%)
Apr 25, 2016 1306 1319 1297 1307 0 -35.19(-2.62%)
Apr 22, 2016 1342 1361 1325 1342 0 +10.59(+0.80%)
Apr 21, 2016 1345 1353 1326 1332 0 -24.88(-1.83%)
Apr 20, 2016 1356 1367 1350 1357 0 +19.12(+1.43%)
Apr 19, 2016 1340 1345 1329 1337 0 +16.63(+1.26%)
Apr 18, 2016 1300 1328 1287 1321 0 +2.36(+0.18%)
Apr 15, 2016 1322 1333 1309 1318 0 -16.79(-1.26%)
Apr 14, 2016 1332 1347 1326 1335 0 -2.48(-0.19%)
Apr 13, 2016 1327 1343 1318 1338 0 +22.74(+1.73%)
Apr 12, 2016 1317 1323 1299 1315 0 +30.44(+2.37%)
Apr 11, 2016 1289 1295 1279 1285 0 +15.97(+1.26%)
Apr 08, 2016 1264 1288 1254 1269 0 +35.64(+2.89%)
Apr 07, 2016 1244 1250 1229 1233 0 -18.10(-1.45%)
Apr 06, 2016 1244 1254 1232 1251 0 -0.04(-0.00%)
Apr 05, 2016 1257 1262 1247 1251 0 -8.50(-0.67%)
Apr 04, 2016 1262 1279 1253 1260 0 -1.93(-0.15%)
Apr 01, 2016 1255 1264 1238 1262 0 -49.74(-3.79%)
Mar 31, 2016 1326 1331 1304 1311 0 -4.51(-0.34%)
Mar 30, 2016 1312 1325 1305 1316 0 +0.99(+0.08%)
Mar 29, 2016 1290 1319 1285 1315 0 +26.73(+2.08%)
Mar 28, 2016 1282 1301 1274 1288 0 +6.93(+0.54%)
Mar 24, 2016 1281 1281 1281 1281 0 -4.92(-0.38%)
Mar 23, 2016 1302 1306 1279 1286 0 -24.80(-1.89%)
Mar 22, 2016 1307 1316 1295 1311 0 -15.25(-1.15%)
Mar 21, 2016 1320 1334 1312 1326 0 +8.86(+0.67%)
Mar 18, 2016 1320 1331 1303 1317 0 +14.87(+1.14%)
Mar 17, 2016 1279 1307 1274 1302 0 +24.03(+1.88%)
Mar 16, 2016 1262 1284 1260 1278 0 +26.59(+2.12%)
Mar 15, 2016 1251 1262 1243 1252 0 -11.78(-0.93%)
Mar 14, 2016 1259 1268 1251 1264 0 +10.51(+0.84%)
Mar 11, 2016 1237 1254 1231 1253 0 +37.36(+3.07%)
Mar 10, 2016 1238 1245 1203 1216 0 -0.17(-0.01%)
Mar 09, 2016 1214 1229 1206 1216 0 +18.44(+1.54%)
Mar 08, 2016 1212 1215 1195 1197 0 -30.54(-2.49%)
Mar 07, 2016 1220 1236 1215 1228 0 +4.10(+0.34%)
Mar 04, 2016 1222 1236 1215 1224 0 +21.79(+1.81%)
Mar 03, 2016 1194 1206 1190 1202 0 -0.78(-0.06%)
Mar 02, 2016 1203 1209 1189 1203 0 +15.02(+1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.