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, 2008 94.56 97.30 93.16 95.74 0 +1.21(+1.28%)
Dec 30, 2008 91.35 94.88 90.12 94.53 0 +3.76(+4.15%)
Dec 29, 2008 92.20 92.67 89.21 90.77 0 -1.18(-1.28%)
Dec 26, 2008 91.72 92.92 90.15 91.94 0 +0.90(+0.99%)
Dec 25, 2008 90.64 91.96 89.50 91.04 0 +0.00(+0.00%)
Dec 24, 2008 90.64 91.96 89.50 91.04 0 +1.18(+1.31%)
Dec 23, 2008 91.70 93.13 88.73 89.86 0 -1.81(-1.98%)
Dec 22, 2008 93.42 94.03 89.31 91.68 0 -1.34(-1.44%)
Dec 19, 2008 93.17 95.94 90.46 93.01 0 +0.04(+0.04%)
Dec 18, 2008 96.18 97.09 91.53 92.98 0 -2.35(-2.47%)
Dec 17, 2008 93.52 97.04 92.26 95.33 0 -0.89(-0.93%)
Dec 16, 2008 91.03 96.62 89.74 96.22 0 +6.51(+7.26%)
Dec 15, 2008 91.65 93.50 88.17 89.71 0 -2.32(-2.52%)
Dec 12, 2008 87.67 93.10 85.19 92.03 0 +2.44(+2.73%)
Dec 11, 2008 92.33 94.76 88.15 89.58 0 -3.82(-4.09%)
Dec 10, 2008 92.79 95.06 91.14 93.41 0 +2.05(+2.24%)
Dec 09, 2008 92.46 95.24 89.94 91.36 0 -1.95(-2.09%)
Dec 08, 2008 91.02 95.35 89.93 93.31 0 +4.70(+5.30%)
Dec 05, 2008 83.99 89.07 81.72 88.62 0 +4.15(+4.92%)
Dec 04, 2008 85.34 88.60 82.26 84.46 0 -3.43(-3.90%)
Dec 03, 2008 84.02 88.90 81.29 87.89 0 +3.04(+3.59%)
Dec 02, 2008 83.39 85.73 81.33 84.85 0 +2.21(+2.67%)
Dec 01, 2008 86.85 87.81 81.08 82.64 0 -6.70(-7.50%)
Nov 28, 2008 87.76 90.41 85.71 89.34 0 +3.91(+4.58%)
Nov 27, 2008 79.80 86.19 78.59 85.42 0 +0.00(+0.00%)
Nov 26, 2008 79.80 86.19 78.59 85.42 0 +4.07(+5.01%)
Nov 25, 2008 81.33 83.47 78.18 81.35 0 +1.27(+1.58%)
Nov 24, 2008 76.52 81.85 74.62 80.08 0 +4.80(+6.37%)
Nov 21, 2008 71.57 76.01 68.23 75.29 0 +6.45(+9.37%)
Nov 20, 2008 73.72 75.42 67.95 68.83 0 -6.55(-8.69%)
Nov 19, 2008 81.01 82.40 74.87 75.39 0 -6.07(-7.45%)
Nov 18, 2008 81.42 83.14 78.10 81.46 0 -0.31(-0.38%)
Nov 17, 2008 82.70 84.72 80.00 81.77 0 -1.96(-2.34%)
Nov 14, 2008 86.13 88.53 82.00 83.73 0 -3.60(-4.12%)
Nov 13, 2008 81.85 87.90 77.84 87.33 0 +5.67(+6.94%)
Nov 12, 2008 86.57 87.95 81.06 81.66 0 -6.59(-7.46%)
Nov 11, 2008 90.01 92.61 86.49 88.25 0 -6.94(-7.29%)
Nov 10, 2008 99.67 101.08 93.36 95.18 0 -2.12(-2.18%)
Nov 07, 2008 93.70 99.00 92.45 97.30 0 +6.18(+6.78%)
Nov 06, 2008 98.66 99.65 89.46 91.12 0 -10.25(-10.11%)
Nov 05, 2008 106.28 108.38 100.45 101.37 0 -6.99(-6.45%)
Nov 04, 2008 106.99 110.72 104.42 108.36 0 +4.84(+4.67%)
Nov 03, 2008 101.36 105.37 99.45 103.52 0 +1.31(+1.29%)
Oct 31, 2008 97.91 103.60 96.23 102.21 0 +3.23(+3.27%)
Oct 30, 2008 98.32 101.55 94.66 98.98 0 +4.97(+5.29%)
Oct 29, 2008 93.17 98.43 90.39 94.00 0 +0.29(+0.31%)
Oct 28, 2008 88.18 94.59 84.48 93.72 0 +8.94(+10.54%)
Oct 27, 2008 87.85 90.20 84.16 84.78 0 -4.76(-5.32%)
Oct 24, 2008 87.96 93.54 84.06 89.54 0 -5.60(-5.89%)
Oct 23, 2008 97.82 100.09 90.67 95.14 0 -3.29(-3.35%)
Oct 22, 2008 102.16 103.52 96.14 98.43 0 -6.16(-5.89%)
Oct 21, 2008 106.56 109.12 103.02 104.59 0 -3.81(-3.51%)
Oct 20, 2008 104.93 109.17 102.81 108.40 0 +5.12(+4.95%)
Oct 17, 2008 103.27 109.34 99.78 103.28 0 -3.49(-3.27%)
Oct 16, 2008 103.32 108.18 96.81 106.78 0 +2.82(+2.71%)
Oct 15, 2008 113.54 114.57 103.20 103.96 0 -11.01(-9.57%)
Oct 14, 2008 122.40 124.36 111.68 114.97 0 -1.97(-1.68%)
Oct 13, 2008 108.40 118.33 106.61 116.94 0 +13.84(+13.43%)
Oct 10, 2008 101.10 109.43 93.30 103.09 0 -3.64(-3.41%)
Oct 09, 2008 114.81 116.61 105.18 106.73 0 -6.47(-5.72%)
Oct 08, 2008 110.48 119.53 108.11 113.21 0 -2.23(-1.93%)
Oct 07, 2008 124.87 126.55 115.05 115.44 0 -9.38(-7.51%)
Oct 06, 2008 126.75 129.03 117.94 124.81 0 -6.34(-4.83%)
Oct 03, 2008 134.84 139.37 130.18 131.16 0 -1.94(-1.46%)
Oct 02, 2008 141.34 142.45 131.72 133.09 0 -9.86(-6.90%)
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.