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 (%)
Apr 30, 2012 126.20 127.04 124.26 125.34 0 -1.95(-1.53%)
Apr 27, 2012 127.28 128.29 125.17 127.29 0 +0.81(+0.64%)
Apr 26, 2012 123.83 127.32 123.41 126.47 0 +2.83(+2.29%)
Apr 25, 2012 124.01 124.83 122.87 123.64 0 +0.81(+0.66%)
Apr 24, 2012 122.71 123.78 121.93 122.83 0 +0.80(+0.65%)
Apr 23, 2012 122.20 122.77 120.94 122.03 0 -1.06(-0.86%)
Apr 20, 2012 123.22 124.23 122.67 123.09 0 +0.35(+0.29%)
Apr 19, 2012 123.16 124.16 121.84 122.74 0 -0.95(-0.77%)
Apr 18, 2012 123.69 124.67 122.48 123.69 0 -0.80(-0.64%)
Apr 17, 2012 123.89 125.20 123.32 124.48 0 +1.36(+1.11%)
Apr 16, 2012 123.56 124.28 122.20 123.12 0 -0.13(-0.11%)
Apr 13, 2012 123.73 124.36 122.45 123.25 0 -0.81(-0.66%)
Apr 12, 2012 121.96 124.45 121.75 124.07 0 +2.12(+1.73%)
Apr 11, 2012 121.48 122.65 120.64 121.95 0 +1.87(+1.56%)
Apr 10, 2012 121.59 122.47 119.73 120.08 0 -2.06(-1.69%)
Apr 09, 2012 121.83 122.78 121.17 122.15 0 -1.47(-1.19%)
Apr 05, 2012 123.71 124.58 122.92 123.62 0 -0.68(-0.55%)
Apr 04, 2012 124.68 125.31 123.36 124.30 0 -2.16(-1.71%)
Apr 03, 2012 126.95 127.86 125.54 126.46 0 -0.55(-0.44%)
Apr 02, 2012 126.27 127.80 125.55 127.02 0 +0.40(+0.32%)
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%)
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.