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 (%)
May 31, 2017 1115 1118 1105 1110 0 -2.09(-0.19%)
May 30, 2017 1104 1118 1102 1112 0 +15.40(+1.40%)
May 26, 2017 1092 1098 1088 1096 0 +3.78(+0.35%)
May 25, 2017 1090 1095 1083 1093 0 +4.19(+0.38%)
May 24, 2017 1086 1094 1080 1088 0 +0.50(+0.05%)
May 23, 2017 1093 1094 1081 1088 0 -6.03(-0.55%)
May 22, 2017 1087 1095 1082 1094 0 +5.01(+0.46%)
May 19, 2017 1084 1095 1082 1089 0 +6.75(+0.62%)
May 18, 2017 1076 1088 1068 1082 0 +5.00(+0.46%)
May 17, 2017 1093 1093 1075 1077 0 -19.84(-1.81%)
May 16, 2017 1097 1102 1086 1097 0 +1.88(+0.17%)
May 15, 2017 1092 1099 1089 1095 0 +4.86(+0.45%)
May 12, 2017 1098 1100 1085 1090 0 -2.89(-0.26%)
May 11, 2017 1093 1097 1086 1093 0 -5.54(-0.50%)
May 10, 2017 1095 1101 1088 1099 0 +2.65(+0.24%)
May 09, 2017 1095 1102 1090 1096 0 +3.62(+0.33%)
May 08, 2017 1090 1097 1084 1092 0 +3.37(+0.31%)
May 05, 2017 1087 1091 1078 1089 0 +3.85(+0.35%)
May 04, 2017 1085 1091 1076 1085 0 +5.98(+0.55%)
May 03, 2017 1086 1090 1071 1079 0 -5.94(-0.55%)
May 02, 2017 1084 1092 1073 1085 0 -4.96(-0.45%)
May 01, 2017 1095 1100 1080 1090 0 +11.53(+1.07%)
Apr 28, 2017 1081 1088 1070 1079 0 -3.51(-0.32%)
Apr 27, 2017 1082 1090 1068 1082 0 -3.12(-0.29%)
Apr 26, 2017 1090 1099 1077 1085 0 +1.53(+0.14%)
Apr 25, 2017 1079 1089 1073 1084 0 +15.71(+1.47%)
Apr 24, 2017 1062 1071 1058 1068 0 +17.68(+1.68%)
Apr 21, 2017 1054 1058 1046 1050 0 -4.64(-0.44%)
Apr 20, 2017 1048 1058 1045 1055 0 +7.10(+0.68%)
Apr 19, 2017 1050 1054 1042 1048 0 +2.06(+0.20%)
Apr 18, 2017 1043 1049 1039 1046 0 -0.96(-0.09%)
Apr 17, 2017 1040 1048 1037 1047 0 +12.00(+1.16%)
Apr 13, 2017 1038 1043 1032 1035 0 -2.65(-0.26%)
Apr 12, 2017 1046 1047 1032 1037 0 -10.49(-1.00%)
Apr 11, 2017 1046 1052 1037 1048 0 +4.23(+0.41%)
Apr 10, 2017 1049 1056 1040 1044 0 +0.52(+0.05%)
Apr 07, 2017 1042 1051 1038 1043 0 -1.66(-0.16%)
Apr 06, 2017 1044 1050 1037 1045 0 -2.32(-0.22%)
Apr 05, 2017 1058 1062 1045 1047 0 -9.57(-0.91%)
Apr 04, 2017 1058 1064 1049 1057 0 -7.12(-0.67%)
Apr 03, 2017 1071 1077 1057 1064 0 -6.59(-0.62%)
Mar 31, 2017 1072 1076 1064 1070 0 -4.63(-0.43%)
Mar 30, 2017 1067 1078 1065 1075 0 +4.39(+0.41%)
Mar 29, 2017 1066 1076 1062 1071 0 +3.72(+0.35%)
Mar 28, 2017 1063 1072 1059 1067 0 +2.49(+0.23%)
Mar 27, 2017 1056 1091 1046 1064 0 +2.85(+0.27%)
Mar 24, 2017 1061 1069 1056 1062 0 +5.97(+0.57%)
Mar 23, 2017 1053 1061 1049 1056 0 +2.03(+0.19%)
Mar 22, 2017 1048 1056 1043 1054 0 +9.58(+0.92%)
Mar 21, 2017 1065 1069 1042 1044 0 -14.82(-1.40%)
Mar 20, 2017 1060 1064 1053 1059 0 -0.14(-0.01%)
Mar 17, 2017 1057 1063 1051 1059 0 +1.89(+0.18%)
Mar 16, 2017 1059 1064 1052 1057 0 +1.22(+0.12%)
Mar 15, 2017 1045 1058 1043 1056 0 +13.04(+1.25%)
Mar 14, 2017 1044 1047 1038 1043 0 -4.07(-0.39%)
Mar 13, 2017 1040 1051 1037 1047 0 +7.35(+0.71%)
Mar 10, 2017 1037 1044 1031 1040 0 +8.30(+0.80%)
Mar 09, 2017 1031 1038 1026 1031 0 -1.47(-0.14%)
Mar 08, 2017 1033 1038 1027 1033 0 -1.41(-0.14%)
Mar 07, 2017 1033 1040 1027 1034 0 +2.07(+0.20%)
Mar 06, 2017 1031 1037 1026 1032 0 -3.11(-0.30%)
Mar 03, 2017 1036 1041 1030 1035 0 -4.71(-0.45%)
Mar 02, 2017 1042 1048 1035 1040 0 -2.79(-0.27%)
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.