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 (%)
Aug 29, 2014 94.23 94.23 94.23 0 -0.05(-0.05%)
Aug 28, 2014 94.11 94.69 93.57 94.28 0 -0.40(-0.42%)
Aug 27, 2014 94.69 95.05 94.22 94.68 0 +0.09(+0.10%)
Aug 26, 2014 94.46 95.06 94.18 94.59 0 +0.38(+0.40%)
Aug 25, 2014 93.97 94.64 93.69 94.21 0 +0.37(+0.39%)
Aug 22, 2014 93.76 94.26 93.43 93.85 0 -0.89(-0.94%)
Aug 21, 2014 93.97 95.01 93.66 94.74 0 +0.80(+0.86%)
Aug 20, 2014 93.68 94.32 93.36 93.93 0 -0.17(-0.18%)
Aug 19, 2014 93.97 94.40 93.76 94.10 0 +0.17(+0.18%)
Aug 18, 2014 93.31 94.22 93.02 93.93 0 +0.90(+0.97%)
Aug 15, 2014 93.27 93.67 92.32 93.03 0 +0.18(+0.19%)
Aug 14, 2014 92.21 93.12 92.19 92.85 0 +0.35(+0.38%)
Aug 13, 2014 92.38 92.81 91.94 92.50 0 +0.52(+0.57%)
Aug 12, 2014 91.83 92.33 91.44 91.98 0 -0.14(-0.15%)
Aug 11, 2014 91.48 92.54 91.37 92.12 0 +0.63(+0.68%)
Aug 08, 2014 90.67 91.59 90.43 91.49 0 +0.92(+1.02%)
Aug 07, 2014 91.37 91.68 90.37 90.57 0 -0.77(-0.85%)
Aug 06, 2014 90.76 91.79 90.56 91.35 0 +0.48(+0.53%)
Aug 05, 2014 90.68 91.57 90.21 90.86 0 -0.13(-0.15%)
Aug 04, 2014 90.39 91.28 90.02 91.00 0 +0.63(+0.70%)
Aug 01, 2014 89.07 91.06 88.60 90.37 0 -0.23(-0.25%)
Jul 31, 2014 92.06 92.39 90.12 90.60 0 -0.44(-0.48%)
Jul 23, 2014 91.72 92.72 90.67 91.03 0 -0.65(-0.71%)
Jul 22, 2014 91.65 91.99 91.24 91.69 0 +0.96(+1.06%)
Jul 21, 2014 90.62 91.15 90.07 90.73 0 -0.73(-0.79%)
Jul 18, 2014 90.65 91.80 90.45 91.46 0 +1.03(+1.14%)
Jul 17, 2014 91.29 91.84 90.20 90.42 0 -0.72(-0.80%)
Jul 16, 2014 91.06 91.56 90.72 91.15 0 +0.42(+0.47%)
Jul 15, 2014 91.21 91.54 90.41 90.72 0 -0.79(-0.86%)
Jul 14, 2014 91.47 92.31 90.97 91.51 0 +1.01(+1.12%)
Jul 11, 2014 90.41 90.93 89.97 90.50 0 -0.06(-0.07%)
Jul 10, 2014 89.90 91.19 89.48 90.57 0 -0.93(-1.01%)
Jul 09, 2014 91.47 91.90 90.84 91.50 0 -0.24(-0.26%)
Jul 08, 2014 92.13 92.61 91.11 91.74 0 -0.09(-0.10%)
Jul 07, 2014 91.88 92.31 91.18 91.83 0 -0.66(-0.72%)
Jul 03, 2014 92.49 92.49 92.49 0 +0.56(+0.61%)
Jul 02, 2014 92.00 92.39 91.41 91.93 0 -0.02(-0.02%)
Jul 01, 2014 91.30 92.25 91.03 91.95 0 +1.07(+1.17%)
Jun 30, 2014 90.24 91.03 89.85 90.88 0 +0.80(+0.88%)
Jun 27, 2014 89.59 90.59 89.39 90.08 0 +0.47(+0.52%)
Jun 26, 2014 89.88 90.33 88.95 89.62 0 -0.33(-0.36%)
Jun 25, 2014 89.75 90.26 89.35 89.95 0 -0.02(-0.02%)
Jun 24, 2014 90.25 91.14 89.61 89.96 0 -0.15(-0.17%)
Jun 23, 2014 90.28 90.60 89.62 90.12 0 -0.35(-0.39%)
Jun 20, 2014 90.62 91.15 89.88 90.47 0 -0.48(-0.53%)
Jun 19, 2014 90.62 91.28 90.33 90.95 0 +0.89(+0.99%)
Jun 18, 2014 89.54 90.25 88.82 90.06 0 +0.56(+0.63%)
Jun 17, 2014 88.88 89.95 88.72 89.50 0 +1.11(+1.25%)
Jun 16, 2014 88.35 88.96 87.85 88.39 0 +0.05(+0.06%)
Jun 13, 2014 88.56 88.97 87.95 88.34 0 -0.03(-0.03%)
Jun 12, 2014 88.55 89.12 87.99 88.37 0 -0.26(-0.29%)
Jun 11, 2014 88.29 89.05 87.93 88.63 0 -0.02(-0.02%)
Jun 10, 2014 88.43 88.93 87.94 88.65 0 +1.82(+2.09%)
Jun 06, 2014 86.55 87.25 86.32 86.83 0 +0.32(+0.37%)
Jun 05, 2014 85.95 86.74 85.50 86.51 0 +0.56(+0.65%)
Jun 04, 2014 85.64 86.27 85.30 85.95 0 +0.09(+0.11%)
Jun 03, 2014 85.63 86.19 85.06 85.86 0 -0.13(-0.15%)
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.