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 (%)
Jan 31, 2018 1295 1300 1279 1287 0 -4.53(-0.35%)
Jan 30, 2018 1286 1299 1283 1292 0 -8.83(-0.68%)
Jan 29, 2018 1303 1311 1295 1300 0 -7.66(-0.59%)
Jan 26, 2018 1304 1313 1292 1308 0 +8.14(+0.63%)
Jan 25, 2018 1312 1323 1293 1300 0 -6.24(-0.48%)
Jan 24, 2018 1321 1328 1299 1306 0 -7.38(-0.56%)
Jan 23, 2018 1307 1319 1298 1313 0 +16.53(+1.27%)
Jan 22, 2018 1302 1309 1288 1297 0 -7.29(-0.56%)
Jan 19, 2018 1300 1313 1294 1304 0 +4.93(+0.38%)
Jan 18, 2018 1302 1310 1294 1299 0 -4.59(-0.35%)
Jan 17, 2018 1291 1307 1285 1304 0 +24.57(+1.92%)
Jan 16, 2018 1293 1301 1275 1279 0 -3.96(-0.31%)
Jan 12, 2018 1283 1283 1283 1283 0 -1.57(-0.12%)
Jan 11, 2018 1270 1287 1265 1285 0 +13.84(+1.09%)
Jan 10, 2018 1269 1274 1263 1271 0 -10.95(-0.85%)
Jan 09, 2018 1284 1295 1274 1282 0 -6.77(-0.53%)
Jan 08, 2018 1281 1291 1275 1289 0 +8.89(+0.69%)
Jan 05, 2018 1271 1283 1268 1280 0 +9.70(+0.76%)
Jan 04, 2018 1274 1280 1266 1270 0 +7.38(+0.58%)
Jan 03, 2018 1251 1266 1246 1263 0 +16.70(+1.34%)
Jan 02, 2018 1241 1250 1234 1246 0 +12.49(+1.01%)
Dec 29, 2017 1234 1234 1234 1234 0 -9.13(-0.73%)
Dec 28, 2017 1242 1246 1235 1243 0 -0.74(-0.06%)
Dec 27, 2017 1241 1248 1237 1243 0 +6.05(+0.49%)
Dec 26, 2017 1247 1248 1234 1237 0 -14.69(-1.17%)
Dec 22, 2017 1254 1260 1245 1252 0 +3.43(+0.27%)
Dec 21, 2017 1252 1257 1245 1249 0 -0.70(-0.06%)
Dec 20, 2017 1251 1256 1239 1249 0 +2.76(+0.22%)
Dec 19, 2017 1260 1265 1244 1247 0 -14.77(-1.17%)
Dec 18, 2017 1258 1268 1254 1261 0 +8.92(+0.71%)
Dec 15, 2017 1248 1260 1239 1252 0 +8.30(+0.67%)
Dec 14, 2017 1250 1255 1241 1244 0 -5.93(-0.47%)
Dec 13, 2017 1251 1257 1243 1250 0 -2.16(-0.17%)
Dec 12, 2017 1256 1261 1247 1252 0 -7.33(-0.58%)
Dec 11, 2017 1260 1268 1251 1260 0 -4.97(-0.39%)
Dec 08, 2017 1264 1272 1256 1265 0 +13.32(+1.06%)
Dec 07, 2017 1249 1256 1241 1251 0 +8.40(+0.68%)
Dec 06, 2017 1246 1254 1236 1243 0 -15.27(-1.21%)
Dec 05, 2017 1261 1270 1250 1258 0 -5.60(-0.44%)
Dec 04, 2017 1289 1291 1261 1264 0 -14.77(-1.16%)
Dec 01, 2017 1288 1290 1261 1278 0 -16.85(-1.30%)
Nov 30, 2017 1297 1306 1289 1295 0 +2.09(+0.16%)
Nov 29, 2017 1318 1322 1287 1293 0 -22.24(-1.69%)
Nov 28, 2017 1310 1319 1305 1315 0 +11.19(+0.86%)
Nov 27, 2017 1310 1314 1300 1304 0 -10.63(-0.81%)
Nov 24, 2017 1312 1320 1306 1315 0 +4.67(+0.36%)
Nov 22, 2017 1318 1322 1305 1310 0 -4.93(-0.37%)
Nov 21, 2017 1311 1321 1304 1315 0 +21.22(+1.64%)
Nov 20, 2017 1295 1302 1284 1294 0 +1.13(+0.09%)
Nov 17, 2017 1289 1298 1284 1293 0 +2.75(+0.21%)
Nov 16, 2017 1280 1295 1275 1290 0 +23.85(+1.88%)
Nov 15, 2017 1266 1272 1258 1266 0 -2.67(-0.21%)
Nov 14, 2017 1265 1276 1260 1269 0 +7.15(+0.57%)
Nov 13, 2017 1259 1266 1252 1262 0 -7.47(-0.59%)
Nov 10, 2017 1259 1274 1255 1269 0 +3.73(+0.29%)
Nov 09, 2017 1265 1272 1251 1265 0 -9.63(-0.76%)
Nov 08, 2017 1269 1278 1264 1275 0 +7.27(+0.57%)
Nov 07, 2017 1272 1277 1262 1268 0 +8.50(+0.67%)
Nov 06, 2017 1261 1267 1253 1259 0 -4.66(-0.37%)
Nov 03, 2017 1265 1271 1254 1264 0 -0.24(-0.02%)
Nov 02, 2017 1259 1269 1253 1264 0 +9.03(+0.72%)
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.