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 (%)
Jun 28, 2013 90.88 91.58 90.15 90.84 0 +1.29(+1.44%)
Jun 26, 2013 89.60 90.24 87.30 89.55 0 +0.27(+0.30%)
Jun 25, 2013 88.21 89.63 87.84 89.28 0 +1.64(+1.87%)
Jun 24, 2013 87.93 88.79 87.05 87.64 0 -2.75(-3.05%)
Jun 21, 2013 90.25 91.03 89.22 90.39 0 +1.88(+2.12%)
Jun 20, 2013 90.35 90.72 88.25 88.51 0 -3.90(-4.22%)
Jun 19, 2013 93.51 93.86 92.25 92.41 0 -0.85(-0.91%)
Jun 18, 2013 92.94 93.69 92.68 93.26 0 +1.03(+1.11%)
Jun 17, 2013 91.94 93.26 91.33 92.23 0 +1.66(+1.84%)
Jun 14, 2013 91.70 91.98 90.33 90.57 0 -1.24(-1.35%)
Jun 13, 2013 90.76 92.10 90.19 91.81 0 +0.63(+0.70%)
Jun 12, 2013 92.62 92.80 90.89 91.17 0 -0.70(-0.76%)
Jun 11, 2013 91.77 92.72 91.17 91.87 0 -1.43(-1.54%)
Jun 10, 2013 93.40 93.86 92.57 93.31 0 +1.00(+1.08%)
Jun 07, 2013 91.66 92.83 91.13 92.31 0 +0.45(+0.49%)
Jun 06, 2013 91.11 92.15 90.46 91.86 0 +0.74(+0.81%)
Jun 05, 2013 92.00 92.20 90.67 91.12 0 -2.17(-2.33%)
Jun 04, 2013 93.68 94.17 92.67 93.29 0 -0.29(-0.31%)
Jun 03, 2013 92.52 93.86 91.97 93.58 0 +1.45(+1.57%)
May 31, 2013 92.66 93.47 91.98 92.13 0 -1.14(-1.22%)
May 30, 2013 93.01 93.79 92.67 93.27 0 +0.02(+0.02%)
May 29, 2013 93.05 93.63 92.38 93.26 0 -0.11(-0.12%)
May 28, 2013 93.38 94.51 92.46 93.37 0 +1.23(+1.34%)
May 24, 2013 92.14 92.14 92.14 0 -1.02(-1.10%)
May 23, 2013 91.47 93.46 90.91 93.16 0 -2.23(-2.34%)
May 22, 2013 97.53 98.15 94.97 95.39 0 -1.02(-1.05%)
May 21, 2013 96.36 97.06 95.55 96.41 0 +0.71(+0.75%)
May 20, 2013 95.25 96.38 94.74 95.70 0 +0.37(+0.39%)
May 17, 2013 94.73 95.69 94.25 95.33 0 +0.83(+0.88%)
May 16, 2013 94.62 95.26 94.11 94.50 0 -0.03(-0.03%)
May 15, 2013 93.90 94.82 93.41 94.53 0 +2.14(+2.32%)
May 13, 2013 92.54 92.90 91.83 92.38 0 -0.23(-0.25%)
May 10, 2013 92.07 93.09 91.36 92.61 0 +0.66(+0.72%)
May 09, 2013 91.77 92.59 91.30 91.95 0 -0.33(-0.36%)
May 08, 2013 91.91 92.56 91.56 92.28 0 +0.51(+0.56%)
May 07, 2013 91.56 92.10 91.09 91.77 0 +0.31(+0.34%)
May 06, 2013 91.09 91.82 90.82 91.47 0 +0.22(+0.24%)
May 03, 2013 90.76 91.51 89.74 91.25 0 +1.49(+1.66%)
May 02, 2013 90.06 90.59 89.21 89.76 0 -0.30(-0.33%)
May 01, 2013 90.83 92.38 89.74 90.05 0 -0.91(-1.00%)
Apr 30, 2013 90.29 91.31 89.78 90.97 0 +0.51(+0.56%)
Apr 29, 2013 90.14 91.04 89.59 90.46 0 +0.19(+0.21%)
Apr 26, 2013 90.69 90.96 89.55 90.27 0 +0.03(+0.03%)
Apr 25, 2013 89.52 91.05 89.05 90.24 0 +1.00(+1.12%)
Apr 24, 2013 88.66 89.64 88.41 89.24 0 +1.50(+1.71%)
Apr 23, 2013 87.11 88.03 86.40 87.74 0 -0.23(-0.26%)
Apr 22, 2013 86.95 88.37 86.45 87.96 0 +1.31(+1.52%)
Apr 19, 2013 86.09 86.86 85.43 86.65 0 +0.62(+0.72%)
Apr 18, 2013 86.51 87.07 85.08 86.03 0 -0.85(-0.98%)
Apr 17, 2013 87.90 88.21 86.05 86.88 0 -1.63(-1.84%)
Apr 16, 2013 87.64 88.70 87.35 88.51 0 +2.29(+2.66%)
Apr 15, 2013 88.01 88.20 86.11 86.22 0 -2.12(-2.40%)
Apr 12, 2013 88.62 89.00 87.69 88.33 0 -0.99(-1.11%)
Apr 11, 2013 89.11 89.81 88.58 89.32 0 +0.30(+0.34%)
Apr 10, 2013 87.77 89.36 87.56 89.02 0 +2.05(+2.36%)
Apr 09, 2013 86.70 87.43 85.90 86.97 0 +0.31(+0.35%)
Apr 08, 2013 85.90 86.86 85.53 86.66 0 +0.11(+0.13%)
Apr 05, 2013 86.16 86.94 85.33 86.55 0 -1.47(-1.67%)
Apr 04, 2013 87.68 88.47 87.35 88.02 0 +0.55(+0.63%)
Apr 03, 2013 88.26 88.54 87.13 87.47 0 -1.31(-1.48%)
Apr 02, 2013 89.12 89.67 88.44 88.78 0 -0.24(-0.26%)
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.