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, 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%)
Apr 01, 2013 89.94 90.22 88.56 89.01 0 -0.67(-0.75%)
Mar 28, 2013 89.68 89.68 89.68 0 -0.13(-0.15%)
Mar 27, 2013 89.38 90.15 88.99 89.81 0 -0.29(-0.33%)
Mar 26, 2013 89.60 90.53 89.26 90.11 0 +0.40(+0.45%)
Mar 25, 2013 90.16 90.68 89.26 89.70 0 +0.16(+0.18%)
Mar 22, 2013 88.82 89.85 88.44 89.55 0 +0.46(+0.52%)
Mar 21, 2013 89.20 89.93 88.45 89.08 0 -0.22(-0.24%)
Mar 20, 2013 89.15 89.64 88.73 89.30 0 +0.15(+0.17%)
Mar 19, 2013 89.09 89.72 88.35 89.14 0 +0.13(+0.14%)
Mar 18, 2013 88.53 89.53 88.23 89.02 0 -0.63(-0.70%)
Mar 15, 2013 89.33 90.26 88.63 89.64 0 -0.32(-0.36%)
Mar 14, 2013 89.48 90.36 89.16 89.97 0 +0.90(+1.01%)
Mar 13, 2013 89.05 89.58 88.58 89.07 0 +0.02(+0.02%)
Mar 12, 2013 89.31 89.64 88.51 89.05 0 +0.46(+0.52%)
Mar 11, 2013 88.38 88.94 87.94 88.59 0 +0.22(+0.25%)
Mar 08, 2013 88.02 88.66 87.60 88.37 0 +0.44(+0.50%)
Mar 07, 2013 87.77 88.36 87.41 87.93 0 +0.70(+0.80%)
Mar 06, 2013 87.38 87.78 86.81 87.23 0 +0.32(+0.36%)
Mar 05, 2013 86.50 87.37 86.27 86.92 0 +0.76(+0.89%)
Mar 04, 2013 85.73 86.46 85.24 86.15 0 -0.03(-0.03%)
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.