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 (%)
Feb 28, 2014 82.36 83.25 81.56 82.55 0 +0.19(+0.24%)
Feb 27, 2014 81.73 82.70 81.43 82.35 0 -0.91(-1.10%)
Feb 26, 2014 83.53 84.08 82.77 83.27 0 +0.39(+0.47%)
Feb 25, 2014 82.85 83.63 82.51 82.88 0 -0.56(-0.67%)
Feb 24, 2014 83.22 84.17 82.93 83.43 0 +0.34(+0.41%)
Feb 21, 2014 83.44 83.99 82.76 83.09 0 +0.04(+0.05%)
Feb 20, 2014 82.33 83.28 81.88 83.05 0 +0.06(+0.07%)
Feb 19, 2014 83.21 84.11 82.73 82.99 0 -0.37(-0.44%)
Feb 18, 2014 82.96 83.74 82.54 83.36 0 +0.61(+0.74%)
Feb 14, 2014 82.74 82.74 82.74 0 +0.03(+0.04%)
Feb 13, 2014 81.39 82.98 81.23 82.71 0 +0.56(+0.69%)
Feb 12, 2014 82.06 82.62 81.62 82.15 0 +0.05(+0.06%)
Feb 11, 2014 81.19 82.45 81.13 82.10 0 +0.77(+0.95%)
Feb 10, 2014 81.39 81.99 80.68 81.33 0 -0.18(-0.22%)
Feb 07, 2014 80.85 82.00 80.54 81.51 0 +0.91(+1.13%)
Feb 06, 2014 79.49 81.09 79.24 80.60 0 +0.85(+1.07%)
Feb 05, 2014 79.67 81.34 78.93 79.75 0 -0.57(-0.72%)
Feb 04, 2014 80.21 80.92 79.16 80.33 0 +0.53(+0.67%)
Feb 03, 2014 81.77 82.03 79.44 79.79 0 -2.11(-2.58%)
Jan 31, 2014 81.50 82.78 80.95 81.90 0 -0.84(-1.02%)
Jan 30, 2014 83.04 83.73 82.16 82.75 0 +0.28(+0.34%)
Jan 29, 2014 82.77 83.51 81.39 82.47 0 -1.36(-1.63%)
Jan 28, 2014 83.45 84.56 83.08 83.83 0 +0.41(+0.49%)
Jan 27, 2014 83.85 84.36 82.83 83.42 0 -0.43(-0.51%)
Jan 24, 2014 85.37 85.63 83.37 83.85 0 -2.31(-2.68%)
Jan 23, 2014 86.89 87.34 85.53 86.16 0 -1.04(-1.19%)
Jan 22, 2014 87.21 87.93 86.44 87.20 0 +0.09(+0.10%)
Jan 21, 2014 87.34 87.89 86.50 87.11 0 +0.38(+0.44%)
Jan 17, 2014 86.73 86.73 86.73 0 +0.11(+0.12%)
Jan 16, 2014 86.74 87.15 86.09 86.63 0 -0.39(-0.45%)
Jan 15, 2014 86.50 87.52 86.29 87.02 0 +0.65(+0.75%)
Jan 14, 2014 85.20 86.56 84.74 86.37 0 +1.28(+1.51%)
Jan 13, 2014 85.88 86.54 84.64 85.08 0 -1.16(-1.35%)
Jan 10, 2014 85.90 86.69 85.15 86.24 0 +0.37(+0.43%)
Jan 09, 2014 86.02 86.48 85.08 85.88 0 -0.17(-0.20%)
Jan 08, 2014 85.59 86.55 85.29 86.05 0 +0.72(+0.84%)
Jan 07, 2014 84.94 85.78 84.54 85.33 0 +0.94(+1.11%)
Jan 06, 2014 85.01 85.49 84.13 84.39 0 -0.75(-0.89%)
Jan 03, 2014 84.83 85.56 84.52 85.14 0 +0.42(+0.50%)
Jan 02, 2014 85.18 85.77 84.15 84.72 0 -1.41(-1.64%)
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%)
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.