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, 2016 886.56 891.10 880.74 886.76 0 -1.03(-0.12%)
May 27, 2016 887.79 887.79 887.79 887.79 0 -1.98(-0.22%)
May 26, 2016 887.77 889.73 879.14 889.77 0 +2.34(+0.26%)
May 25, 2016 886.00 891.72 881.67 887.43 0 +5.24(+0.59%)
May 24, 2016 872.97 884.08 867.21 882.18 0 +11.88(+1.37%)
May 23, 2016 868.79 875.91 864.56 870.30 0 +0.13(+0.02%)
May 20, 2016 860.04 879.76 858.17 870.17 0 +21.37(+2.52%)
May 19, 2016 849.64 853.12 842.64 848.79 0 -8.15(-0.95%)
May 18, 2016 851.57 864.08 848.85 856.94 0 +9.10(+1.07%)
May 17, 2016 854.22 858.48 845.04 847.84 0 -10.48(-1.22%)
May 16, 2016 847.41 861.14 846.60 858.32 0 +13.79(+1.63%)
May 13, 2016 850.25 854.80 842.28 844.53 0 -12.13(-1.42%)
May 12, 2016 865.44 867.81 850.19 856.66 0 +1.99(+0.23%)
May 11, 2016 856.05 861.77 851.79 854.67 0 -4.12(-0.48%)
May 10, 2016 852.86 860.90 849.73 858.79 0 +9.64(+1.13%)
May 09, 2016 850.47 855.68 844.17 849.16 0 -4.04(-0.47%)
May 06, 2016 848.01 856.07 844.63 853.19 0 +0.55(+0.06%)
May 05, 2016 855.08 859.59 848.41 852.64 0 +0.51(+0.06%)
May 04, 2016 854.76 861.21 848.86 852.13 0 -7.95(-0.92%)
May 03, 2016 864.06 868.14 854.39 860.08 0 -4.15(-0.48%)
May 02, 2016 856.58 866.84 851.08 864.23 0 +12.68(+1.49%)
Apr 29, 2016 857.71 859.40 844.89 851.56 0 -7.34(-0.85%)
Apr 28, 2016 867.49 874.60 850.53 858.89 0 -15.75(-1.80%)
Apr 27, 2016 868.65 878.30 862.69 874.64 0 +0.61(+0.07%)
Apr 26, 2016 871.98 878.06 866.23 874.03 0 +9.00(+1.04%)
Apr 25, 2016 867.75 869.97 860.85 865.03 0 -7.16(-0.82%)
Apr 22, 2016 866.73 876.99 864.09 872.19 0 +4.64(+0.54%)
Apr 21, 2016 874.22 878.62 864.39 867.55 0 -1.24(-0.14%)
Apr 20, 2016 870.05 878.15 861.39 868.78 0 +7.21(+0.84%)
Apr 19, 2016 863.15 868.56 857.44 861.57 0 +9.47(+1.11%)
Apr 18, 2016 849.79 854.86 846.72 852.11 0 +4.86(+0.57%)
Apr 15, 2016 850.48 855.15 842.15 847.25 0 -9.01(-1.05%)
Apr 14, 2016 855.08 862.77 844.90 856.26 0 -6.65(-0.77%)
Apr 13, 2016 856.26 865.12 853.19 862.91 0 +19.54(+2.32%)
Apr 12, 2016 840.94 846.10 834.79 843.37 0 +11.08(+1.33%)
Apr 11, 2016 837.91 843.99 828.61 832.29 0 -4.32(-0.52%)
Apr 08, 2016 835.24 843.87 832.16 836.61 0 +22.93(+2.82%)
Apr 07, 2016 819.48 825.19 810.15 813.68 0 -3.02(-0.37%)
Apr 06, 2016 808.95 818.66 804.39 816.71 0 +6.06(+0.75%)
Apr 05, 2016 810.09 815.10 804.74 810.65 0 -8.70(-1.06%)
Apr 04, 2016 823.46 825.39 815.18 819.35 0 -3.23(-0.39%)
Apr 01, 2016 820.97 826.70 807.90 822.57 0 -13.06(-1.56%)
Mar 31, 2016 836.65 841.86 830.49 835.63 0 -1.87(-0.22%)
Mar 30, 2016 835.14 844.73 829.39 837.50 0 +6.70(+0.81%)
Mar 29, 2016 814.63 832.32 812.75 830.80 0 +16.07(+1.97%)
Mar 28, 2016 813.93 819.42 809.82 814.73 0 -6.99(-0.85%)
Mar 24, 2016 821.72 821.72 821.72 821.72 0 -2.63(-0.32%)
Mar 23, 2016 833.46 835.37 822.00 824.35 0 -10.87(-1.30%)
Mar 22, 2016 829.19 840.12 826.61 835.22 0 +12.57(+1.53%)
Mar 21, 2016 823.95 825.36 814.19 822.64 0 +0.16(+0.02%)
Mar 18, 2016 822.04 827.61 815.25 822.49 0 -2.58(-0.31%)
Mar 17, 2016 814.18 827.98 810.47 825.07 0 +11.83(+1.45%)
Mar 16, 2016 803.81 816.06 801.18 813.24 0 +5.49(+0.68%)
Mar 15, 2016 807.30 810.97 801.70 807.75 0 -7.54(-0.92%)
Mar 14, 2016 814.81 819.30 810.33 815.29 0 -4.29(-0.52%)
Mar 11, 2016 813.18 821.19 809.80 819.57 0 +19.90(+2.49%)
Mar 10, 2016 811.78 815.51 793.42 799.67 0 -10.29(-1.27%)
Mar 09, 2016 806.58 814.02 803.00 809.97 0 +6.40(+0.80%)
Mar 08, 2016 810.69 813.67 800.85 803.57 0 -7.97(-0.98%)
Mar 07, 2016 806.93 815.23 801.76 811.54 0 -3.43(-0.42%)
Mar 04, 2016 812.63 819.39 808.35 814.97 0 +10.16(+1.26%)
Mar 03, 2016 801.76 807.76 796.14 804.80 0 +0.30(+0.04%)
Mar 02, 2016 800.58 809.16 796.69 804.50 0 +4.54(+0.57%)
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.