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 (%)
Oct 31, 2011 112.23 113.08 109.93 110.29 0 -4.23(-3.70%)
Oct 28, 2011 113.10 115.36 112.54 114.53 0 -0.87(-0.76%)
Oct 27, 2011 114.21 116.67 112.59 115.40 0 +4.26(+3.83%)
Oct 26, 2011 111.09 112.76 108.78 111.15 0 +1.28(+1.16%)
Oct 25, 2011 110.98 111.99 109.04 109.87 0 -1.82(-1.63%)
Oct 24, 2011 109.73 112.37 109.35 111.69 0 +2.49(+2.28%)
Oct 21, 2011 107.42 109.72 106.66 109.21 0 +4.34(+4.14%)
Oct 20, 2011 104.91 106.05 102.84 104.86 0 -0.64(-0.60%)
Oct 19, 2011 107.25 107.73 104.46 105.50 0 -2.76(-2.55%)
Oct 18, 2011 105.48 109.33 104.65 108.26 0 +2.86(+2.72%)
Oct 17, 2011 107.10 107.73 105.01 105.40 0 -2.34(-2.18%)
Oct 14, 2011 107.40 108.25 105.92 107.74 0 +1.47(+1.39%)
Oct 13, 2011 105.79 106.97 104.71 106.27 0 -0.14(-0.13%)
Oct 12, 2011 105.28 107.94 104.99 106.41 0 +2.09(+2.01%)
Oct 11, 2011 103.75 105.32 102.64 104.31 0 -0.49(-0.47%)
Oct 10, 2011 103.08 105.31 102.60 104.80 0 +3.90(+3.86%)
Oct 07, 2011 102.21 103.06 99.68 100.91 0 -0.38(-0.37%)
Oct 06, 2011 99.77 101.58 99.24 101.28 0 +2.69(+2.73%)
Oct 05, 2011 96.72 99.19 95.59 98.60 0 +1.87(+1.93%)
Oct 04, 2011 92.47 96.97 91.83 96.73 0 +3.39(+3.63%)
Oct 03, 2011 96.21 97.50 93.01 93.34 0 -3.95(-4.06%)
Sep 30, 2011 98.98 100.42 97.04 97.29 0 -3.71(-3.67%)
Sep 29, 2011 100.70 101.99 98.83 101.00 0 +2.73(+2.78%)
Sep 28, 2011 101.15 101.99 97.97 98.26 0 -3.42(-3.36%)
Sep 27, 2011 102.80 104.51 100.66 101.69 0 +1.25(+1.25%)
Sep 26, 2011 100.17 101.30 97.89 100.43 0 +0.45(+0.45%)
Sep 23, 2011 99.06 101.24 98.48 99.98 0 +0.34(+0.35%)
Sep 22, 2011 99.79 101.05 97.42 99.64 0 -3.06(-2.98%)
Sep 21, 2011 104.83 106.13 102.50 102.69 0 -2.75(-2.61%)
Sep 20, 2011 106.76 108.25 105.02 105.44 0 -0.76(-0.72%)
Sep 19, 2011 107.12 107.94 104.76 106.21 0 -0.84(-0.78%)
Sep 16, 2011 106.60 109.68 105.05 107.04 0 +1.31(+1.24%)
Sep 15, 2011 105.57 106.66 104.17 105.74 0 +1.44(+1.38%)
Sep 14, 2011 103.60 105.60 101.95 104.30 0 +0.92(+0.89%)
Sep 13, 2011 101.88 104.03 101.13 103.37 0 +2.62(+2.60%)
Sep 12, 2011 98.86 101.32 98.15 100.75 0 +0.46(+0.46%)
Sep 09, 2011 101.43 102.44 99.28 100.29 0 -2.86(-2.77%)
Sep 08, 2011 103.95 105.19 102.55 103.15 0 -1.88(-1.79%)
Sep 07, 2011 103.45 105.56 103.14 105.03 0 +3.56(+3.51%)
Sep 06, 2011 99.32 101.87 98.35 101.47 0 -1.71(-1.66%)
Sep 02, 2011 103.18 103.18 103.18 0 -4.32(-4.02%)
Sep 01, 2011 108.78 109.91 107.06 107.50 0 -1.58(-1.45%)
Aug 31, 2011 109.18 110.68 108.23 109.08 0 +0.42(+0.39%)
Aug 30, 2011 108.31 109.54 106.88 108.67 0 -0.74(-0.67%)
Aug 29, 2011 107.34 109.66 106.92 109.40 0 +3.28(+3.09%)
Aug 26, 2011 103.27 106.88 102.01 106.12 0 +2.53(+2.44%)
Aug 25, 2011 105.47 106.50 102.97 103.60 0 -1.42(-1.35%)
Aug 24, 2011 104.22 105.80 102.97 105.01 0 -0.40(-0.38%)
Aug 23, 2011 101.49 105.61 101.10 105.41 0 +4.55(+4.52%)
Aug 22, 2011 102.60 103.33 100.21 100.86 0 +0.52(+0.52%)
Aug 19, 2011 100.40 103.68 99.65 100.34 0 -1.92(-1.87%)
Aug 18, 2011 105.01 105.40 100.78 102.26 0 -7.15(-6.54%)
Aug 17, 2011 110.43 111.36 108.51 109.41 0 -0.54(-0.49%)
Aug 16, 2011 109.66 111.31 108.54 109.95 0 -1.09(-0.98%)
Aug 15, 2011 110.07 111.80 109.12 111.04 0 +2.52(+2.32%)
Aug 12, 2011 109.27 110.36 107.25 108.53 0 -0.87(-0.80%)
Aug 11, 2011 104.03 110.74 103.22 109.40 0 +6.07(+5.87%)
Aug 10, 2011 105.35 107.88 102.50 103.33 0 -4.18(-3.89%)
Aug 09, 2011 106.66 107.83 101.21 107.51 0 +5.70(+5.60%)
Aug 08, 2011 106.53 107.94 101.41 101.81 0 -8.51(-7.71%)
Aug 05, 2011 112.90 113.57 107.35 110.32 0 -3.11(-2.74%)
Aug 04, 2011 118.28 118.95 113.20 113.43 0 -7.40(-6.12%)
Aug 03, 2011 119.65 121.38 117.44 120.82 0 +0.34(+0.28%)
Aug 02, 2011 123.02 124.04 119.87 120.49 0 -3.59(-2.89%)
Aug 01, 2011 125.64 126.28 122.27 124.08 0 +0.05(+0.04%)
Jul 29, 2011 123.17 125.36 121.91 124.03 0 +0.11(+0.09%)
Jul 28, 2011 125.06 126.15 122.67 123.92 0 -0.63(-0.51%)
Jul 27, 2011 127.76 127.96 124.06 124.55 0 -3.73(-2.91%)
Jul 26, 2011 129.14 129.93 127.66 128.27 0 -0.94(-0.73%)
Jul 25, 2011 128.78 130.35 128.18 129.21 0 -0.87(-0.67%)
Jul 22, 2011 129.68 130.61 129.09 130.08 0 -0.23(-0.18%)
Jul 21, 2011 129.68 131.12 128.71 130.31 0 +1.29(+1.00%)
Jul 20, 2011 130.03 130.94 128.26 129.02 0 +0.74(+0.57%)
Jul 19, 2011 126.95 129.08 126.62 128.29 0 +2.54(+2.02%)
Jul 18, 2011 127.14 127.49 124.65 125.75 0 -1.58(-1.24%)
Jul 15, 2011 127.56 128.36 126.41 127.33 0 +0.28(+0.22%)
Jul 14, 2011 128.80 129.53 126.35 127.05 0 -1.46(-1.14%)
Jul 13, 2011 128.80 130.14 127.66 128.51 0 +0.35(+0.27%)
Jul 12, 2011 128.90 129.56 127.45 128.16 0 -1.59(-1.23%)
Jul 11, 2011 130.84 131.42 128.94 129.75 0 -3.04(-2.29%)
Jul 08, 2011 132.31 133.30 131.01 132.79 0 -1.20(-0.89%)
Jul 07, 2011 133.30 135.12 132.47 133.99 0 +1.81(+1.37%)
Jul 06, 2011 132.04 133.08 130.94 132.18 0 -0.29(-0.22%)
Jul 05, 2011 133.05 133.76 131.66 132.47 0 -0.68(-0.51%)
Jul 01, 2011 133.15 133.15 133.15 0 +1.39(+1.06%)
Jun 30, 2011 130.09 132.39 129.76 131.75 0 +1.93(+1.48%)
Jun 29, 2011 129.46 130.51 128.69 129.83 0 +0.93(+0.72%)
Jun 28, 2011 127.24 129.49 126.87 128.90 0 +1.55(+1.21%)
Jun 27, 2011 126.66 128.16 125.80 127.35 0 +0.44(+0.35%)
Jun 24, 2011 127.83 128.66 126.17 126.91 0 -0.17(-0.13%)
Jun 23, 2011 125.61 127.39 124.37 127.08 0 -0.54(-0.42%)
Jun 22, 2011 127.62 129.52 126.86 127.61 0 -0.36(-0.28%)
Jun 21, 2011 126.61 128.54 126.20 127.98 0 +1.77(+1.40%)
Jun 20, 2011 126.17 126.67 125.61 126.21 0 +0.34(+0.27%)
Jun 17, 2011 126.58 127.58 125.14 125.87 0 -0.76(-0.60%)
Jun 16, 2011 126.67 128.24 125.33 126.63 0 -0.75(-0.59%)
Jun 15, 2011 128.26 129.24 126.52 127.38 0 -2.47(-1.90%)
Jun 14, 2011 128.18 130.56 128.34 129.85 0 +2.35(+1.84%)
Jun 13, 2011 127.59 128.94 127.02 127.50 0 -0.52(-0.40%)
Jun 10, 2011 128.61 129.71 127.23 128.02 0 -2.15(-1.65%)
Jun 09, 2011 130.06 131.59 129.16 130.17 0 +0.29(+0.23%)
Jun 08, 2011 130.50 131.67 129.16 129.88 0 -1.61(-1.23%)
Jun 07, 2011 130.87 132.96 130.41 131.49 0 +1.03(+0.79%)
Jun 06, 2011 130.75 132.01 129.81 130.46 0 -1.12(-0.85%)
Jun 03, 2011 131.95 133.26 130.88 131.58 0 -5.10(-3.73%)
May 24, 2011 137.81 138.64 136.21 136.68 0 -0.62(-0.45%)
May 23, 2011 137.60 138.57 135.88 137.30 0 -2.43(-1.74%)
May 20, 2011 140.96 141.40 138.96 139.72 0 -1.69(-1.20%)
May 19, 2011 142.11 142.57 140.35 141.41 0 -1.18(-0.83%)
May 18, 2011 141.17 143.65 140.63 142.59 0 +1.67(+1.19%)
May 17, 2011 141.77 142.43 139.59 140.92 0 -1.59(-1.12%)
May 16, 2011 142.74 144.49 141.67 142.51 0 -1.91(-1.32%)
May 13, 2011 146.41 147.08 143.11 144.42 0 -0.55(-0.38%)
May 12, 2011 143.97 145.51 142.79 144.97 0 +0.53(+0.37%)
May 11, 2011 146.16 147.01 143.57 144.44 0 -1.82(-1.24%)
May 10, 2011 144.91 146.93 144.06 146.26 0 +1.46(+1.01%)
May 09, 2011 143.31 145.66 142.67 144.80 0 +1.98(+1.39%)
May 06, 2011 143.71 144.89 141.80 142.82 0 +0.54(+0.38%)
May 05, 2011 141.12 144.23 140.53 142.28 0 +0.28(+0.20%)
May 04, 2011 143.39 144.11 140.97 142.00 0 -1.51(-1.05%)
May 03, 2011 144.34 145.43 142.24 143.51 0 -1.13(-0.78%)
May 02, 2011 144.80 145.36 144.35 144.65 0 +0.08(+0.06%)
Apr 29, 2011 144.96 145.90 143.31 144.57 0 -0.44(-0.30%)
Apr 28, 2011 145.21 145.95 142.90 145.01 0 +0.96(+0.67%)
Apr 27, 2011 143.12 144.90 142.00 144.04 0 +1.00(+0.70%)
Apr 26, 2011 141.86 143.85 141.37 143.04 0 +1.15(+0.81%)
Apr 25, 2011 142.48 143.17 141.26 141.89 0 -0.00(-0.00%)
Apr 21, 2011 142.56 143.15 141.03 141.90 0 +0.03(+0.02%)
Apr 20, 2011 142.91 144.95 139.96 141.87 0 +2.34(+1.68%)
Apr 19, 2011 139.77 140.82 138.59 139.53 0 +1.29(+0.93%)
Apr 18, 2011 138.46 139.46 136.39 138.24 0 -1.76(-1.26%)
Apr 15, 2011 140.11 141.28 138.93 140.00 0 +0.25(+0.18%)
Apr 14, 2011 138.85 140.96 137.54 139.74 0 -0.85(-0.61%)
Apr 13, 2011 139.83 142.18 137.71 140.60 0 +0.97(+0.70%)
Apr 12, 2011 138.02 141.63 135.39 139.63 0 +1.12(+0.80%)
Apr 11, 2011 139.82 140.96 137.42 138.51 0 +0.23(+0.17%)
Apr 08, 2011 139.12 139.87 137.63 138.28 0 +0.40(+0.29%)
Apr 07, 2011 138.18 139.31 136.65 137.88 0 -0.59(-0.43%)
Apr 06, 2011 138.57 139.91 137.23 138.47 0 -0.29(-0.21%)
Apr 05, 2011 137.65 140.67 137.11 138.76 0 +1.33(+0.96%)
Apr 04, 2011 137.34 138.52 135.71 137.44 0 +0.81(+0.59%)
Apr 01, 2011 137.18 138.41 135.15 136.63 0 +0.08(+0.06%)
Mar 31, 2011 136.56 137.64 135.65 136.55 0 +0.03(+0.02%)
Mar 30, 2011 136.22 137.23 135.21 136.52 0 +1.32(+0.98%)
Mar 29, 2011 134.00 135.64 133.06 135.20 0 +1.10(+0.82%)
Mar 28, 2011 134.85 135.81 133.74 134.10 0 -0.30(-0.22%)
Mar 25, 2011 134.74 135.83 133.75 134.40 0 -0.08(-0.06%)
Mar 24, 2011 134.07 135.29 132.68 134.48 0 +1.65(+1.25%)
Mar 23, 2011 132.93 134.05 131.04 132.83 0 -0.42(-0.31%)
Mar 22, 2011 135.21 135.51 132.33 133.24 0 -2.41(-1.78%)
Mar 21, 2011 135.99 136.42 134.86 135.65 0 +2.15(+1.61%)
Mar 18, 2011 134.39 135.53 131.77 133.50 0 +1.69(+1.28%)
Mar 17, 2011 132.69 134.20 130.52 131.81 0 +2.49(+1.93%)
Mar 16, 2011 131.84 133.18 128.06 129.32 0 -2.90(-2.19%)
Mar 15, 2011 131.37 133.58 130.42 132.22 0 -1.78(-1.33%)
Mar 14, 2011 134.32 135.44 131.87 134.00 0 -1.39(-1.03%)
Mar 11, 2011 134.10 136.23 132.56 135.39 0 +0.33(+0.24%)
Mar 10, 2011 136.98 137.33 134.58 135.06 0 -3.96(-2.85%)
Mar 09, 2011 140.08 140.47 137.92 139.02 0 -1.15(-0.82%)
Mar 08, 2011 139.63 141.49 138.43 140.17 0 +0.94(+0.68%)
Mar 07, 2011 141.26 142.24 138.06 139.23 0 -1.82(-1.29%)
Mar 04, 2011 142.21 142.90 139.58 141.04 0 -1.70(-1.19%)
Mar 03, 2011 141.09 143.62 140.09 142.75 0 +2.73(+1.95%)
Mar 02, 2011 138.43 141.30 138.58 140.01 0 +0.72(+0.52%)
Mar 01, 2011 141.02 142.45 138.56 139.30 0 -1.85(-1.31%)
Feb 28, 2011 140.89 142.81 139.87 141.15 0 +0.43(+0.30%)
Feb 25, 2011 140.12 141.90 139.79 140.72 0 +0.87(+0.62%)
Feb 24, 2011 138.31 140.64 137.91 139.85 0 +0.49(+0.35%)
Feb 23, 2011 140.71 141.98 138.24 139.36 0 -2.10(-1.49%)
Feb 22, 2011 142.43 144.22 140.49 141.46 0 -3.57(-2.46%)
Feb 18, 2011 145.04 145.04 145.04 0 +0.95(+0.66%)
Feb 17, 2011 142.08 144.72 142.16 144.09 0 +1.00(+0.70%)
Feb 16, 2011 141.96 143.87 141.66 143.09 0 +1.40(+0.99%)
Feb 15, 2011 141.68 142.90 140.53 141.69 0 -1.32(-0.92%)
Feb 14, 2011 143.12 144.58 142.25 143.01 0 -0.68(-0.47%)
Feb 11, 2011 141.78 144.39 141.81 143.68 0 +0.40(+0.28%)
Feb 10, 2011 142.29 143.94 141.52 143.28 0 -0.62(-0.43%)
Feb 09, 2011 144.46 145.24 142.77 143.90 0 -1.15(-0.79%)
Feb 08, 2011 145.00 146.11 143.85 145.05 0 +0.09(+0.06%)
Feb 07, 2011 144.54 146.52 144.08 144.96 0 +0.37(+0.26%)
Feb 04, 2011 143.78 145.07 142.66 144.59 0 +0.32(+0.22%)
Feb 03, 2011 143.80 145.13 142.56 144.27 0 +0.07(+0.05%)
Feb 02, 2011 143.12 145.32 142.52 144.20 0 +0.51(+0.36%)
Feb 01, 2011 141.84 144.53 141.19 143.69 0 +3.25(+2.31%)
Jan 31, 2011 140.41 141.86 139.37 140.44 0 +0.80(+0.58%)
Jan 28, 2011 142.59 143.14 138.53 139.64 0 -2.73(-1.92%)
Jan 27, 2011 141.21 143.61 139.98 142.36 0 +0.97(+0.68%)
Jan 26, 2011 140.88 142.98 139.55 141.40 0 +0.69(+0.49%)
Jan 25, 2011 140.51 141.73 139.26 140.70 0 +0.31(+0.22%)
Jan 24, 2011 138.55 140.96 137.69 140.39 0 +2.99(+2.17%)
Jan 21, 2011 138.27 139.67 136.51 137.40 0 -0.19(-0.14%)
Jan 20, 2011 137.99 139.38 135.97 137.59 0 -1.74(-1.25%)
Jan 19, 2011 140.87 141.82 138.00 139.34 0 -1.73(-1.22%)
Jan 18, 2011 140.41 142.10 139.28 141.06 0 +0.24(+0.17%)
Jan 14, 2011 140.82 140.82 140.82 0 -0.45(-0.32%)
Jan 13, 2011 140.69 142.51 139.89 141.27 0 +0.45(+0.32%)
Jan 12, 2011 140.17 141.66 139.36 140.82 0 +1.31(+0.94%)
Jan 11, 2011 139.06 140.29 138.05 139.51 0 +0.85(+0.61%)
Jan 10, 2011 137.68 139.75 136.89 138.66 0 +0.28(+0.20%)
Jan 07, 2011 139.38 140.31 137.18 138.38 0 -0.22(-0.16%)
Jan 06, 2011 138.84 139.93 137.85 138.60 0 -0.06(-0.05%)
Jan 05, 2011 137.56 139.47 137.18 138.67 0 -0.32(-0.23%)
Jan 04, 2011 139.16 140.28 137.64 138.99 0 +0.24(+0.17%)
Jan 03, 2011 137.64 139.85 137.39 138.75 0 +2.22(+1.63%)
Dec 31, 2010 136.02 137.21 135.47 136.53 0 +0.31(+0.23%)
Dec 30, 2010 136.65 137.25 135.38 136.22 0 -0.49(-0.36%)
Dec 29, 2010 137.00 137.77 136.25 136.70 0 +0.01(+0.01%)
Dec 28, 2010 136.80 137.78 135.66 136.69 0 +0.25(+0.18%)
Dec 27, 2010 135.54 136.84 134.87 136.44 0 +0.20(+0.14%)
Dec 23, 2010 136.06 137.22 135.43 136.25 0 -0.10(-0.08%)
Dec 22, 2010 136.68 137.28 135.40 136.35 0 -0.43(-0.31%)
Dec 21, 2010 137.42 138.05 136.07 136.78 0 +0.15(+0.11%)
Dec 20, 2010 136.87 137.69 134.98 136.63 0 -0.01(-0.00%)
Dec 17, 2010 136.98 137.89 135.48 136.64 0 -0.44(-0.32%)
Dec 16, 2010 136.40 137.64 135.27 137.08 0 +0.73(+0.54%)
Dec 15, 2010 137.19 138.38 135.79 136.35 0 -1.98(-1.43%)
Dec 14, 2010 137.44 139.21 136.32 138.33 0 +0.62(+0.45%)
Dec 10, 2010 137.48 138.50 136.53 137.71 0 -0.27(-0.19%)
Dec 09, 2010 137.81 138.74 136.73 137.97 0 +1.09(+0.80%)
Dec 08, 2010 137.24 138.09 135.51 136.88 0 -0.66(-0.48%)
Dec 07, 2010 139.36 140.05 137.14 137.54 0 -0.42(-0.30%)
Dec 06, 2010 136.95 138.70 136.51 137.96 0 +0.54(+0.39%)
Dec 03, 2010 135.98 137.92 135.33 137.42 0 +1.10(+0.81%)
Dec 02, 2010 133.62 136.99 133.23 136.32 0 +3.04(+2.28%)
Dec 01, 2010 131.93 134.27 131.29 133.28 0 +2.82(+2.16%)
Nov 30, 2010 129.72 131.46 128.73 130.46 0 -0.80(-0.61%)
Nov 29, 2010 130.99 131.83 129.13 131.25 0 +0.02(+0.01%)
Nov 26, 2010 131.08 132.54 130.41 131.23 0 -1.65(-1.24%)
Nov 24, 2010 131.16 132.89 132.89 132.89 0 +2.98(+2.30%)
Nov 23, 2010 130.54 131.04 128.83 129.90 0 -2.56(-1.93%)
Nov 22, 2010 131.51 133.02 130.55 132.47 0 +1.29(+0.98%)
Nov 19, 2010 130.25 131.50 128.97 131.18 0 +0.35(+0.27%)
Nov 18, 2010 130.35 132.17 129.11 130.83 0 +2.42(+1.88%)
Nov 17, 2010 128.55 129.66 127.71 128.41 0 -0.04(-0.03%)
Nov 16, 2010 130.12 131.15 127.54 128.46 0 -3.23(-2.45%)
Nov 15, 2010 132.44 133.33 130.91 131.68 0 +0.22(+0.16%)
Nov 12, 2010 132.31 133.84 130.58 131.47 0 -2.40(-1.79%)
Nov 11, 2010 134.24 134.99 132.41 133.87 0 -2.16(-1.59%)
Nov 10, 2010 136.23 137.27 134.38 136.02 0 -0.24(-0.18%)
Nov 09, 2010 138.25 139.13 135.17 136.26 0 -1.06(-0.77%)
Nov 08, 2010 136.72 138.34 135.95 137.32 0 +0.35(+0.26%)
Nov 05, 2010 136.28 138.03 135.12 136.97 0 +0.50(+0.36%)
Nov 04, 2010 134.80 137.30 134.18 136.47 0 +3.49(+2.62%)
Nov 03, 2010 131.69 133.43 130.40 132.98 0 +1.36(+1.04%)
Nov 02, 2010 130.64 132.45 129.72 131.62 0 +2.11(+1.63%)
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.