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, 2018 1076 1094 1070 1084 0 +23.37(+2.20%)
Oct 30, 2018 1032 1065 1028 1061 0 +41.06(+4.03%)
Oct 29, 2018 1036 1048 1007 1019 0 -4.95(-0.48%)
Oct 26, 2018 1023 1044 1011 1024 0 +4.62(+0.45%)
Oct 24, 2018 1064 1076 1018 1020 0 -31.48(-2.99%)
Oct 23, 2018 1033 1057 1024 1051 0 -8.63(-0.81%)
Oct 22, 2018 1064 1069 1052 1060 0 +0.03(+0.00%)
Oct 19, 2018 1072 1079 1057 1060 0 -8.01(-0.75%)
Oct 18, 2018 1092 1093 1062 1068 0 -27.63(-2.52%)
Oct 17, 2018 1098 1104 1085 1096 0 -5.75(-0.52%)
Oct 16, 2018 1084 1103 1081 1101 0 +25.47(+2.37%)
Oct 15, 2018 1074 1084 1067 1076 0 -4.02(-0.37%)
Oct 12, 2018 1088 1092 1066 1080 0 +14.98(+1.41%)
Oct 11, 2018 1080 1091 1061 1065 0 -15.29(-1.42%)
Oct 10, 2018 1113 1115 1079 1080 0 -42.36(-3.77%)
Oct 09, 2018 1126 1131 1115 1122 0 -0.44(-0.04%)
Oct 08, 2018 1123 1133 1110 1123 0 -6.06(-0.54%)
Oct 05, 2018 1145 1148 1122 1129 0 -20.07(-1.75%)
Oct 04, 2018 1168 1169 1141 1149 0 -25.89(-2.20%)
Oct 03, 2018 1176 1183 1168 1175 0 -0.55(-0.05%)
Oct 02, 2018 1176 1187 1172 1175 0 -8.53(-0.72%)
Oct 01, 2018 1187 1192 1176 1184 0 +1.49(+0.13%)
Sep 28, 2018 1176 1187 1172 1183 0 +3.94(+0.33%)
Sep 27, 2018 1179 1188 1173 1179 0 -1.86(-0.16%)
Sep 26, 2018 1189 1196 1178 1180 0 -5.68(-0.48%)
Sep 25, 2018 1193 1197 1182 1186 0 -12.67(-1.06%)
Sep 24, 2018 1201 1204 1191 1199 0 -4.62(-0.38%)
Sep 21, 2018 1208 1217 1199 1203 0 +6.36(+0.53%)
Sep 20, 2018 1194 1203 1189 1197 0 +9.88(+0.83%)
Sep 19, 2018 1190 1195 1181 1187 0 -3.53(-0.30%)
Sep 18, 2018 1191 1201 1181 1191 0 -2.38(-0.20%)
Sep 17, 2018 1202 1209 1190 1193 0 -14.77(-1.22%)
Sep 14, 2018 1215 1223 1200 1208 0 +1.47(+0.12%)
Sep 13, 2018 1205 1213 1198 1206 0 +8.78(+0.73%)
Sep 12, 2018 1202 1209 1190 1198 0 -15.19(-1.25%)
Sep 11, 2018 1211 1218 1204 1213 0 -1.15(-0.09%)
Sep 10, 2018 1211 1220 1207 1214 0 +8.61(+0.71%)
Sep 07, 2018 1206 1213 1198 1205 0 -15.18(-1.24%)
Sep 06, 2018 1228 1234 1214 1221 0 -11.86(-0.96%)
Sep 05, 2018 1235 1241 1221 1232 0 -1.75(-0.14%)
Sep 04, 2018 1238 1240 1226 1234 0 -13.09(-1.05%)
Aug 31, 2018 1247 1247 1247 1247 0 +10.17(+0.82%)
Aug 30, 2018 1243 1246 1230 1237 0 -8.54(-0.69%)
Aug 29, 2018 1242 1250 1238 1246 0 +3.11(+0.25%)
Aug 28, 2018 1247 1252 1237 1242 0 -1.78(-0.14%)
Aug 27, 2018 1238 1252 1235 1244 0 +10.09(+0.82%)
Aug 24, 2018 1235 1242 1226 1234 0 +2.94(+0.24%)
Aug 23, 2018 1233 1239 1225 1231 0 -1.77(-0.14%)
Aug 22, 2018 1238 1241 1229 1233 0 -7.64(-0.62%)
Aug 21, 2018 1239 1249 1235 1241 0 +5.33(+0.43%)
Aug 20, 2018 1235 1241 1227 1235 0 +10.50(+0.86%)
Aug 17, 2018 1222 1230 1215 1225 0 +4.51(+0.37%)
Aug 16, 2018 1223 1230 1215 1220 0 +9.03(+0.75%)
Aug 15, 2018 1214 1220 1199 1211 0 -10.33(-0.85%)
Aug 14, 2018 1215 1229 1211 1222 0 +12.16(+1.01%)
Aug 13, 2018 1211 1220 1202 1209 0 -8.38(-0.69%)
Aug 10, 2018 1218 1225 1210 1218 0 -14.16(-1.15%)
Aug 09, 2018 1237 1246 1229 1232 0 -6.30(-0.51%)
Aug 08, 2018 1240 1247 1231 1238 0 -4.93(-0.40%)
Aug 07, 2018 1239 1251 1233 1243 0 +9.66(+0.78%)
Aug 06, 2018 1230 1240 1225 1234 0 +1.76(+0.14%)
Aug 03, 2018 1231 1238 1222 1232 0 -1.84(-0.15%)
Aug 02, 2018 1222 1239 1218 1234 0 +11.51(+0.94%)
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.