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 30, 2012 126.92 127.62 125.54 126.61 0 +0.81(+0.65%)
Mar 29, 2012 124.90 126.45 124.20 125.80 0 -0.44(-0.35%)
Mar 28, 2012 126.48 127.65 124.87 126.24 0 +1.18(+0.94%)
Mar 27, 2012 125.06 126.32 124.28 125.06 0 +0.00(+0.00%)
Mar 26, 2012 124.33 125.55 124.05 125.06 0 +1.57(+1.27%)
Mar 23, 2012 123.42 124.01 122.23 123.49 0 -0.13(-0.11%)
Mar 22, 2012 123.40 124.14 122.56 123.62 0 -0.66(-0.53%)
Mar 21, 2012 124.23 125.10 123.61 124.29 0 +0.39(+0.31%)
Mar 20, 2012 123.93 124.97 122.84 123.90 0 -1.10(-0.88%)
Mar 19, 2012 124.73 125.85 123.86 125.01 0 -0.40(-0.32%)
Mar 16, 2012 125.28 126.07 124.57 125.40 0 +0.49(+0.39%)
Mar 15, 2012 123.84 125.39 123.39 124.92 0 +1.36(+1.10%)
Mar 14, 2012 124.10 125.22 123.11 123.55 0 -0.69(-0.56%)
Mar 13, 2012 122.46 124.42 121.97 124.25 0 +2.36(+1.93%)
Mar 12, 2012 122.66 122.97 121.44 121.89 0 -1.40(-1.13%)
Mar 09, 2012 122.74 124.00 122.29 123.29 0 +0.77(+0.63%)
Mar 08, 2012 122.05 123.01 121.40 122.52 0 +1.79(+1.48%)
Mar 07, 2012 119.67 121.29 119.09 120.72 0 +1.97(+1.66%)
Mar 06, 2012 118.95 119.88 118.19 118.75 0 -2.23(-1.84%)
Mar 05, 2012 121.11 122.49 119.88 120.98 0 -1.48(-1.21%)
Mar 02, 2012 122.91 123.56 121.92 122.46 0 -0.87(-0.70%)
Mar 01, 2012 123.24 124.27 122.20 123.33 0 +0.60(+0.49%)
Feb 29, 2012 123.91 124.68 122.17 122.73 0 -0.51(-0.41%)
Feb 28, 2012 123.03 124.19 122.22 123.24 0 +1.02(+0.84%)
Feb 27, 2012 121.03 123.04 120.22 122.22 0 +0.19(+0.15%)
Feb 24, 2012 122.28 123.43 121.45 122.03 0 +0.06(+0.05%)
Feb 23, 2012 121.75 122.84 120.80 121.97 0 -0.69(-0.56%)
Feb 22, 2012 123.18 124.19 122.10 122.65 0 -0.55(-0.44%)
Feb 21, 2012 122.89 124.32 121.89 123.20 0 +0.62(+0.51%)
Feb 17, 2012 122.58 122.58 122.58 0 +1.37(+1.13%)
Feb 16, 2012 119.31 121.66 118.61 121.21 0 +1.17(+0.98%)
Feb 15, 2012 121.05 121.51 119.51 120.03 0 -0.09(-0.07%)
Feb 14, 2012 120.60 121.37 119.03 120.12 0 -1.35(-1.11%)
Feb 13, 2012 121.64 122.39 120.53 121.47 0 +0.96(+0.79%)
Feb 10, 2012 120.01 121.33 119.45 120.51 0 -1.29(-1.06%)
Feb 09, 2012 121.83 123.20 120.75 121.80 0 -0.27(-0.22%)
Feb 08, 2012 121.58 122.95 121.01 122.07 0 +0.46(+0.38%)
Feb 07, 2012 121.34 122.48 120.33 121.60 0 -1.13(-0.92%)
Feb 06, 2012 122.06 123.48 121.82 122.73 0 -0.21(-0.17%)
Feb 03, 2012 122.07 123.75 121.48 122.94 0 +1.19(+0.98%)
Feb 02, 2012 121.84 122.95 121.13 121.75 0 -0.23(-0.19%)
Feb 01, 2012 121.79 123.53 120.78 121.98 0 +1.60(+1.33%)
Jan 31, 2012 120.57 121.84 118.81 120.39 0 +2.11(+1.78%)
Jan 30, 2012 117.75 119.61 116.86 118.27 0 -0.70(-0.59%)
Jan 27, 2012 118.05 119.80 117.14 118.97 0 +0.62(+0.52%)
Jan 26, 2012 119.58 120.88 117.59 118.36 0 -0.95(-0.79%)
Jan 25, 2012 118.20 120.05 117.11 119.31 0 +0.11(+0.09%)
Jan 24, 2012 118.32 119.94 117.76 119.20 0 -0.18(-0.15%)
Jan 23, 2012 119.26 120.45 118.30 119.38 0 -0.24(-0.20%)
Jan 20, 2012 118.41 120.19 117.97 119.62 0 +1.57(+1.33%)
Jan 19, 2012 117.33 119.19 116.26 118.05 0 +1.65(+1.41%)
Jan 18, 2012 114.61 117.09 113.64 116.40 0 +3.75(+3.33%)
Jan 17, 2012 113.55 114.61 112.12 112.66 0 -0.07(-0.06%)
Jan 13, 2012 112.72 112.72 112.72 0 -0.79(-0.70%)
Jan 12, 2012 112.96 113.88 111.94 113.52 0 +0.67(+0.59%)
Jan 11, 2012 111.84 113.49 111.35 112.85 0 +0.22(+0.19%)
Jan 10, 2012 112.12 113.55 111.48 112.63 0 +2.13(+1.93%)
Jan 09, 2012 109.87 111.12 109.34 110.50 0 +1.00(+0.91%)
Jan 06, 2012 109.64 110.34 108.68 109.50 0 -0.54(-0.49%)
Jan 05, 2012 108.80 110.42 108.22 110.05 0 +0.27(+0.25%)
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.