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 (%)
Jul 29, 2016 925.28 932.35 921.70 927.90 0 +6.78(+0.74%)
Jul 28, 2016 923.71 932.94 910.26 921.12 0 -14.36(-1.54%)
Jul 27, 2016 931.28 941.54 921.40 935.48 0 +17.95(+1.96%)
Jul 26, 2016 915.81 922.94 908.98 917.53 0 -2.31(-0.25%)
Jul 25, 2016 923.90 926.95 915.08 919.85 0 -2.08(-0.23%)
Jul 22, 2016 921.45 927.21 916.36 921.93 0 +3.41(+0.37%)
Jul 21, 2016 919.48 925.26 914.38 918.51 0 -11.05(-1.19%)
Jul 20, 2016 927.39 935.97 922.58 929.57 0 +5.61(+0.61%)
Jul 19, 2016 923.13 929.30 919.08 923.96 0 +1.47(+0.16%)
Jul 18, 2016 918.49 927.67 916.15 922.49 0 +3.61(+0.39%)
Jul 15, 2016 918.95 922.73 912.84 918.88 0 -4.28(-0.46%)
Jul 14, 2016 926.10 930.59 919.28 923.16 0 +2.30(+0.25%)
Jul 13, 2016 918.36 924.09 912.58 920.86 0 +7.15(+0.78%)
Jul 12, 2016 912.64 918.73 908.33 913.71 0 +8.23(+0.91%)
Jul 11, 2016 903.31 909.72 900.25 905.47 0 +11.07(+1.24%)
Jul 08, 2016 894.30 896.22 873.04 894.40 0 +21.33(+2.44%)
Jul 07, 2016 874.29 880.47 867.97 873.07 0 +7.30(+0.84%)
Jul 06, 2016 865.77 865.77 865.77 865.77 0 +0.10(+0.01%)
Jul 05, 2016 872.75 874.01 862.20 865.67 0 -11.11(-1.27%)
Jul 01, 2016 876.78 876.78 876.78 876.78 0 -4.95(-0.56%)
Jun 30, 2016 868.32 882.13 864.45 881.73 0 +12.15(+1.40%)
Jun 29, 2016 865.84 873.36 860.86 869.58 0 +13.08(+1.53%)
Jun 28, 2016 853.79 858.53 845.47 856.50 0 +15.20(+1.81%)
Jun 27, 2016 851.09 852.41 834.58 841.30 0 -15.35(-1.79%)
Jun 24, 2016 862.76 872.11 852.78 856.65 0 -45.38(-5.03%)
Jun 23, 2016 892.88 903.75 888.63 902.03 0 +19.27(+2.18%)
Jun 22, 2016 886.41 890.66 879.59 882.76 0 -3.09(-0.35%)
Jun 21, 2016 885.64 890.77 881.19 885.85 0 +7.28(+0.83%)
Jun 20, 2016 879.80 885.93 875.10 878.57 0 +11.44(+1.32%)
Jun 17, 2016 868.77 872.54 859.56 867.13 0 +1.03(+0.12%)
Jun 16, 2016 859.31 867.76 852.44 866.10 0 -6.26(-0.72%)
Jun 15, 2016 870.43 878.88 866.73 872.36 0 +14.80(+1.73%)
Jun 14, 2016 856.88 861.62 851.00 857.56 0 -3.43(-0.40%)
Jun 13, 2016 867.85 872.04 858.81 860.99 0 -12.46(-1.43%)
Jun 10, 2016 877.07 879.99 869.40 873.45 0 -13.57(-1.53%)
Jun 09, 2016 885.67 891.22 879.78 887.01 0 -3.11(-0.35%)
Jun 08, 2016 888.02 893.38 884.13 890.12 0 +3.31(+0.37%)
Jun 07, 2016 882.89 891.23 879.12 886.81 0 +5.53(+0.63%)
Jun 06, 2016 877.69 883.89 874.70 881.28 0 +5.86(+0.67%)
Jun 03, 2016 875.10 877.04 865.26 875.42 0 -6.18(-0.70%)
Jun 02, 2016 877.73 883.22 872.18 881.60 0 -1.84(-0.21%)
Jun 01, 2016 880.55 887.06 876.33 883.43 0 -3.32(-0.37%)
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%)
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.