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 (%)
Mar 31, 2011 136.56 137.64 135.65 136.55 0 +0.03(+0.02%)
Mar 30, 2011 136.22 137.23 135.21 136.52 0 +1.32(+0.98%)
Mar 29, 2011 134.00 135.64 133.06 135.20 0 +1.10(+0.82%)
Mar 28, 2011 134.85 135.81 133.74 134.10 0 -0.30(-0.22%)
Mar 25, 2011 134.74 135.83 133.75 134.40 0 -0.08(-0.06%)
Mar 24, 2011 134.07 135.29 132.68 134.48 0 +1.65(+1.25%)
Mar 23, 2011 132.93 134.05 131.04 132.83 0 -0.42(-0.31%)
Mar 22, 2011 135.21 135.51 132.33 133.24 0 -2.41(-1.78%)
Mar 21, 2011 135.99 136.42 134.86 135.65 0 +2.15(+1.61%)
Mar 18, 2011 134.39 135.53 131.77 133.50 0 +1.69(+1.28%)
Mar 17, 2011 132.69 134.20 130.52 131.81 0 +2.49(+1.93%)
Mar 16, 2011 131.84 133.18 128.06 129.32 0 -2.90(-2.19%)
Mar 15, 2011 131.37 133.58 130.42 132.22 0 -1.78(-1.33%)
Mar 14, 2011 134.32 135.44 131.87 134.00 0 -1.39(-1.03%)
Mar 11, 2011 134.10 136.23 132.56 135.39 0 +0.33(+0.24%)
Mar 10, 2011 136.98 137.33 134.58 135.06 0 -3.96(-2.85%)
Mar 09, 2011 140.08 140.47 137.92 139.02 0 -1.15(-0.82%)
Mar 08, 2011 139.63 141.49 138.43 140.17 0 +0.94(+0.68%)
Mar 07, 2011 141.26 142.24 138.06 139.23 0 -1.82(-1.29%)
Mar 04, 2011 142.21 142.90 139.58 141.04 0 -1.70(-1.19%)
Mar 03, 2011 141.09 143.62 140.09 142.75 0 +2.73(+1.95%)
Mar 02, 2011 138.43 141.30 138.58 140.01 0 +0.72(+0.52%)
Mar 01, 2011 141.02 142.45 138.56 139.30 0 -1.85(-1.31%)
Feb 28, 2011 140.89 142.81 139.87 141.15 0 +0.43(+0.30%)
Feb 25, 2011 140.12 141.90 139.79 140.72 0 +0.87(+0.62%)
Feb 24, 2011 138.31 140.64 137.91 139.85 0 +0.49(+0.35%)
Feb 23, 2011 140.71 141.98 138.24 139.36 0 -2.10(-1.49%)
Feb 22, 2011 142.43 144.22 140.49 141.46 0 -3.57(-2.46%)
Feb 18, 2011 145.04 145.04 145.04 0 +0.95(+0.66%)
Feb 17, 2011 142.08 144.72 142.16 144.09 0 +1.00(+0.70%)
Feb 16, 2011 141.96 143.87 141.66 143.09 0 +1.40(+0.99%)
Feb 15, 2011 141.68 142.90 140.53 141.69 0 -1.32(-0.92%)
Feb 14, 2011 143.12 144.58 142.25 143.01 0 -0.68(-0.47%)
Feb 11, 2011 141.78 144.39 141.81 143.68 0 +0.40(+0.28%)
Feb 10, 2011 142.29 143.94 141.52 143.28 0 -0.62(-0.43%)
Feb 09, 2011 144.46 145.24 142.77 143.90 0 -1.15(-0.79%)
Feb 08, 2011 145.00 146.11 143.85 145.05 0 +0.09(+0.06%)
Feb 07, 2011 144.54 146.52 144.08 144.96 0 +0.37(+0.26%)
Feb 04, 2011 143.78 145.07 142.66 144.59 0 +0.32(+0.22%)
Feb 03, 2011 143.80 145.13 142.56 144.27 0 +0.07(+0.05%)
Feb 02, 2011 143.12 145.32 142.52 144.20 0 +0.51(+0.36%)
Feb 01, 2011 141.84 144.53 141.19 143.69 0 +3.25(+2.31%)
Jan 31, 2011 140.41 141.86 139.37 140.44 0 +0.80(+0.58%)
Jan 28, 2011 142.59 143.14 138.53 139.64 0 -2.73(-1.92%)
Jan 27, 2011 141.21 143.61 139.98 142.36 0 +0.97(+0.68%)
Jan 26, 2011 140.88 142.98 139.55 141.40 0 +0.69(+0.49%)
Jan 25, 2011 140.51 141.73 139.26 140.70 0 +0.31(+0.22%)
Jan 24, 2011 138.55 140.96 137.69 140.39 0 +2.99(+2.17%)
Jan 21, 2011 138.27 139.67 136.51 137.40 0 -0.19(-0.14%)
Jan 20, 2011 137.99 139.38 135.97 137.59 0 -1.74(-1.25%)
Jan 19, 2011 140.87 141.82 138.00 139.34 0 -1.73(-1.22%)
Jan 18, 2011 140.41 142.10 139.28 141.06 0 +0.24(+0.17%)
Jan 14, 2011 140.82 140.82 140.82 0 -0.45(-0.32%)
Jan 13, 2011 140.69 142.51 139.89 141.27 0 +0.45(+0.32%)
Jan 12, 2011 140.17 141.66 139.36 140.82 0 +1.31(+0.94%)
Jan 11, 2011 139.06 140.29 138.05 139.51 0 +0.85(+0.61%)
Jan 10, 2011 137.68 139.75 136.89 138.66 0 +0.28(+0.20%)
Jan 07, 2011 139.38 140.31 137.18 138.38 0 -0.22(-0.16%)
Jan 06, 2011 138.84 139.93 137.85 138.60 0 -0.06(-0.05%)
Jan 05, 2011 137.56 139.47 137.18 138.67 0 -0.32(-0.23%)
Jan 04, 2011 139.16 140.28 137.64 138.99 0 +0.24(+0.17%)
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.