Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Electronics Sector (CIX: MSECTOR836 )

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 (%)
Jan 31, 2014 81.50 82.78 80.95 81.90 0 -0.84(-1.02%)
Jan 30, 2014 83.04 83.73 82.16 82.75 0 +0.28(+0.34%)
Jan 29, 2014 82.77 83.51 81.39 82.47 0 -1.36(-1.63%)
Jan 28, 2014 83.45 84.56 83.08 83.83 0 +0.41(+0.49%)
Jan 27, 2014 83.85 84.36 82.83 83.42 0 -0.43(-0.51%)
Jan 24, 2014 85.37 85.63 83.37 83.85 0 -2.31(-2.68%)
Jan 23, 2014 86.89 87.34 85.53 86.16 0 -1.04(-1.19%)
Jan 22, 2014 87.21 87.93 86.44 87.20 0 +0.09(+0.10%)
Jan 21, 2014 87.34 87.89 86.50 87.11 0 +0.38(+0.44%)
Jan 17, 2014 86.73 86.73 86.73 0 +0.11(+0.12%)
Jan 16, 2014 86.74 87.15 86.09 86.63 0 -0.39(-0.45%)
Jan 15, 2014 86.50 87.52 86.29 87.02 0 +0.65(+0.75%)
Jan 14, 2014 85.20 86.56 84.74 86.37 0 +1.28(+1.51%)
Jan 13, 2014 85.88 86.54 84.64 85.08 0 -1.16(-1.35%)
Jan 10, 2014 85.90 86.69 85.15 86.24 0 +0.37(+0.43%)
Jan 09, 2014 86.02 86.48 85.08 85.88 0 -0.17(-0.20%)
Jan 08, 2014 85.59 86.55 85.29 86.05 0 +0.72(+0.84%)
Jan 07, 2014 84.94 85.78 84.54 85.33 0 +0.94(+1.11%)
Jan 06, 2014 85.01 85.49 84.13 84.39 0 -0.75(-0.89%)
Jan 03, 2014 84.83 85.56 84.52 85.14 0 +0.42(+0.50%)
Jan 02, 2014 85.18 85.77 84.15 84.72 0 -1.41(-1.64%)
Dec 31, 2013 86.14 86.14 86.14 0 +0.50(+0.58%)
Dec 30, 2013 85.38 86.02 85.17 85.64 0 +0.29(+0.34%)
Dec 27, 2013 85.30 85.91 84.78 85.35 0 -0.20(-0.23%)
Dec 26, 2013 85.61 86.45 85.08 85.55 0 +0.06(+0.07%)
Dec 24, 2013 85.49 85.49 85.49 0 -0.32(-0.37%)
Dec 23, 2013 85.67 86.31 85.19 85.81 0 +0.35(+0.41%)
Dec 20, 2013 84.76 85.75 84.45 85.46 0 +0.71(+0.84%)
Dec 19, 2013 85.15 85.47 84.45 84.75 0 -0.65(-0.76%)
Dec 18, 2013 84.51 85.63 83.62 85.40 0 +1.84(+2.20%)
Dec 17, 2013 83.63 84.17 83.14 83.56 0 -11.25(-11.87%)
Dec 16, 2013 83.27 95.56 94.03 94.81 0 +0.93(+0.99%)
Dec 13, 2013 83.01 94.42 93.36 93.88 0 +0.05(+0.05%)
Dec 12, 2013 93.84 94.39 93.45 93.83 0 -0.13(-0.14%)
Dec 11, 2013 95.14 95.47 93.71 93.96 0 -1.52(-1.60%)
Dec 10, 2013 84.40 96.07 95.01 95.49 0 -0.31(-0.33%)
Dec 09, 2013 95.46 96.13 95.00 95.80 0 +0.63(+0.66%)
Dec 06, 2013 94.85 95.74 94.47 95.17 0 +1.59(+1.70%)
Dec 05, 2013 93.45 94.07 92.86 93.58 0 -0.03(-0.03%)
Dec 04, 2013 93.35 94.22 92.72 93.61 0 -1.11(-1.17%)
Dec 03, 2013 94.91 95.43 94.34 94.72 0 -0.70(-0.74%)
Dec 02, 2013 95.93 96.38 95.10 95.43 0 -0.50(-0.53%)
Nov 29, 2013 95.68 96.28 95.40 95.93 0 +0.41(+0.43%)
Nov 27, 2013 95.52 95.52 95.52 0 +0.44(+0.46%)
Nov 26, 2013 94.93 95.52 94.53 95.07 0 +0.20(+0.21%)
Nov 25, 2013 95.11 95.61 94.52 94.88 0 +0.23(+0.24%)
Nov 22, 2013 94.15 95.09 93.68 94.65 0 +0.44(+0.47%)
Nov 21, 2013 93.70 94.52 93.51 94.21 0 +0.75(+0.80%)
Nov 20, 2013 93.34 94.10 92.94 93.46 0 +0.09(+0.09%)
Nov 19, 2013 93.36 94.02 92.88 93.37 0 +0.14(+0.15%)
Nov 18, 2013 93.22 93.98 92.75 93.23 0 -0.50(-0.53%)
Nov 15, 2013 92.59 94.02 92.62 93.73 0 +1.33(+1.44%)
Nov 14, 2013 91.84 92.72 91.01 92.40 0 +1.48(+1.62%)
Nov 12, 2013 90.11 91.16 90.10 90.92 0 +0.51(+0.56%)
Nov 11, 2013 90.14 90.88 89.74 90.41 0 -0.38(-0.42%)
Nov 08, 2013 90.15 91.25 89.82 90.79 0 +0.28(+0.31%)
Nov 07, 2013 91.68 91.98 90.17 90.51 0 -1.34(-1.46%)
Nov 06, 2013 92.09 92.76 91.40 91.85 0 -0.01(-0.01%)
Nov 05, 2013 91.42 92.44 90.94 91.86 0 -0.58(-0.63%)
Nov 04, 2013 91.92 92.79 91.65 92.44 0 +0.53(+0.57%)
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.