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 (%)
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%)
Nov 01, 2013 92.07 92.75 91.28 91.92 0 -1.60(-1.71%)
Oct 31, 2013 94.22 95.09 92.21 93.51 0 +0.68(+0.74%)
Oct 30, 2013 93.35 94.02 92.47 92.83 0 -0.20(-0.22%)
Oct 29, 2013 92.48 93.49 92.15 93.03 0 -0.09(-0.09%)
Oct 28, 2013 93.23 93.81 92.56 93.11 0 -0.05(-0.06%)
Oct 25, 2013 93.22 93.63 92.38 93.17 0 -0.98(-1.04%)
Oct 24, 2013 94.06 94.56 93.53 94.14 0 -2.13(-2.21%)
Oct 23, 2013 94.11 96.96 95.72 96.27 0 -1.23(-1.26%)
Oct 22, 2013 94.88 98.24 96.95 97.50 0 +0.57(+0.59%)
Oct 21, 2013 94.26 97.29 96.36 96.93 0 +0.82(+0.85%)
Oct 18, 2013 93.41 96.47 95.32 96.11 0 +0.46(+0.48%)
Oct 17, 2013 94.08 96.15 93.71 95.65 0 +1.42(+1.51%)
Oct 16, 2013 93.63 94.76 93.26 94.23 0 +1.11(+1.19%)
Oct 15, 2013 92.99 93.90 92.40 93.12 0 -0.75(-0.80%)
Oct 14, 2013 93.36 94.21 92.93 93.87 0 +0.28(+0.30%)
Oct 11, 2013 92.73 93.98 92.40 93.59 0 +0.75(+0.81%)
Oct 10, 2013 93.07 94.14 92.21 92.84 0 +1.27(+1.39%)
Oct 09, 2013 91.09 92.38 90.42 91.57 0 -27.61(-23.17%)
Oct 08, 2013 119.61 120.78 118.49 119.18 0 -1.00(-0.83%)
Oct 07, 2013 119.72 120.88 119.36 120.19 0 -1.53(-1.26%)
Oct 04, 2013 121.07 122.04 120.72 121.72 0 -0.14(-0.12%)
Oct 03, 2013 123.45 124.15 120.99 121.86 0 -2.04(-1.65%)
Oct 02, 2013 122.98 124.24 122.32 123.90 0 -2.49(-1.97%)
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.