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, 2014 883.97 897.53 877.37 892.03 0 +23.57(+2.71%)
Oct 30, 2014 864.03 877.99 848.55 868.46 0 +1.91(+0.22%)
Oct 28, 2014 855.59 870.34 850.33 866.55 0 +10.69(+1.25%)
Oct 27, 2014 853.96 860.86 852.25 855.86 0 -5.96(-0.69%)
Oct 24, 2014 856.64 865.24 849.63 861.82 0 +7.64(+0.89%)
Oct 23, 2014 850.61 860.82 847.97 854.19 0 +8.96(+1.06%)
Oct 21, 2014 836.09 847.58 831.82 845.23 0 +9.81(+1.17%)
Oct 20, 2014 823.70 838.04 821.20 835.42 0 +13.89(+1.69%)
Oct 17, 2014 817.45 828.12 810.76 821.53 0 +0.34(+0.04%)
Oct 16, 2014 807.33 827.72 804.30 821.19 0 -7.87(-0.95%)
Oct 15, 2014 818.52 833.63 810.14 829.06 0 +1.94(+0.23%)
Oct 14, 2014 824.93 836.04 818.92 827.12 0 +5.92(+0.72%)
Oct 13, 2014 828.13 838.59 816.74 821.20 0 -10.05(-1.21%)
Oct 10, 2014 855.22 858.33 828.98 831.25 0 -173.05(-17.23%)
Oct 09, 2014 1020 1022 995.78 1004 0 -18.66(-1.82%)
Oct 08, 2014 1010 1025 999.02 1023 0 +18.68(+1.86%)
Oct 07, 2014 1010 1016 1000 1004 0 -9.48(-0.94%)
Oct 06, 2014 1017 1022 1008 1014 0 -2.30(-0.23%)
Oct 03, 2014 1014 1021 1008 1016 0 +5.94(+0.59%)
Oct 02, 2014 1008 1015 995.52 1010 0 +5.17(+0.51%)
Oct 01, 2014 1025 1027 1002 1005 0 -31.71(-3.06%)
Sep 30, 2014 1049 1053 1032 1037 0 -22.37(-2.11%)
Sep 29, 2014 1054 1063 1049 1059 0 -5.76(-0.54%)
Sep 26, 2014 1061 1069 1056 1065 0 +9.75(+0.92%)
Sep 25, 2014 1066 1069 1049 1055 0 -18.09(-1.69%)
Sep 19, 2014 1084 1090 1070 1073 0 -8.36(-0.77%)
Sep 18, 2014 1078 1085 1074 1081 0 +3.17(+0.29%)
Sep 17, 2014 1079 1085 1072 1078 0 -0.67(-0.06%)
Sep 16, 2014 1069 1082 1065 1079 0 +7.78(+0.73%)
Sep 15, 2014 1080 1081 1068 1071 0 -3.91(-0.36%)
Sep 12, 2014 1084 1088 1072 1075 0 -13.29(-1.22%)
Sep 11, 2014 1078 1098 1075 1088 0 +994.54(+1059.45%)
Sep 10, 2014 93.37 94.21 93.12 93.87 0 +0.49(+0.52%)
Sep 09, 2014 93.94 94.23 93.04 93.38 0 -0.87(-0.92%)
Sep 08, 2014 94.26 94.74 93.77 94.25 0 -0.44(-0.47%)
Sep 05, 2014 94.26 94.92 93.81 94.70 0 +0.18(+0.19%)
Sep 04, 2014 94.48 95.23 93.93 94.52 0 +0.56(+0.60%)
Sep 03, 2014 94.49 94.78 93.65 93.95 0 -0.70(-0.74%)
Sep 02, 2014 94.43 95.19 94.07 94.65 0 +0.42(+0.45%)
Aug 29, 2014 94.23 94.23 94.23 0 -0.05(-0.05%)
Aug 28, 2014 94.11 94.69 93.57 94.28 0 -0.40(-0.42%)
Aug 27, 2014 94.69 95.05 94.22 94.68 0 +0.09(+0.10%)
Aug 26, 2014 94.46 95.06 94.18 94.59 0 +0.38(+0.40%)
Aug 25, 2014 93.97 94.64 93.69 94.21 0 +0.37(+0.39%)
Aug 22, 2014 93.76 94.26 93.43 93.85 0 -0.89(-0.94%)
Aug 21, 2014 93.97 95.01 93.66 94.74 0 +0.80(+0.86%)
Aug 20, 2014 93.68 94.32 93.36 93.93 0 -0.17(-0.18%)
Aug 19, 2014 93.97 94.40 93.76 94.10 0 +0.17(+0.18%)
Aug 18, 2014 93.31 94.22 93.02 93.93 0 +0.90(+0.97%)
Aug 15, 2014 93.27 93.67 92.32 93.03 0 +0.18(+0.19%)
Aug 14, 2014 92.21 93.12 92.19 92.85 0 +0.35(+0.38%)
Aug 13, 2014 92.38 92.81 91.94 92.50 0 +0.52(+0.57%)
Aug 12, 2014 91.83 92.33 91.44 91.98 0 -0.14(-0.15%)
Aug 11, 2014 91.48 92.54 91.37 92.12 0 +0.63(+0.68%)
Aug 08, 2014 90.67 91.59 90.43 91.49 0 +0.92(+1.02%)
Aug 07, 2014 91.37 91.68 90.37 90.57 0 -0.77(-0.85%)
Aug 06, 2014 90.76 91.79 90.56 91.35 0 +0.48(+0.53%)
Aug 05, 2014 90.68 91.57 90.21 90.86 0 -0.13(-0.15%)
Aug 04, 2014 90.39 91.28 90.02 91.00 0 +0.63(+0.70%)
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.