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 (%)
Oct 31, 2013 94.22 95.09 92.21 93.51 0 +0.68(+0.74%)
Oct 30, 2013 93.35 94.02 92.47 92.83 0 -0.20(-0.22%)
Oct 29, 2013 92.48 93.49 92.15 93.03 0 -0.09(-0.09%)
Oct 28, 2013 93.23 93.81 92.56 93.11 0 -0.05(-0.06%)
Oct 25, 2013 93.22 93.63 92.38 93.17 0 -0.98(-1.04%)
Oct 24, 2013 94.06 94.56 93.53 94.14 0 -2.13(-2.21%)
Oct 23, 2013 94.11 96.96 95.72 96.27 0 -1.23(-1.26%)
Oct 22, 2013 94.88 98.24 96.95 97.50 0 +0.57(+0.59%)
Oct 21, 2013 94.26 97.29 96.36 96.93 0 +0.82(+0.85%)
Oct 18, 2013 93.41 96.47 95.32 96.11 0 +0.46(+0.48%)
Oct 17, 2013 94.08 96.15 93.71 95.65 0 +1.42(+1.51%)
Oct 16, 2013 93.63 94.76 93.26 94.23 0 +1.11(+1.19%)
Oct 15, 2013 92.99 93.90 92.40 93.12 0 -0.75(-0.80%)
Oct 14, 2013 93.36 94.21 92.93 93.87 0 +0.28(+0.30%)
Oct 11, 2013 92.73 93.98 92.40 93.59 0 +0.75(+0.81%)
Oct 10, 2013 93.07 94.14 92.21 92.84 0 +1.27(+1.39%)
Oct 09, 2013 91.09 92.38 90.42 91.57 0 -27.61(-23.17%)
Oct 08, 2013 119.61 120.78 118.49 119.18 0 -1.00(-0.83%)
Oct 07, 2013 119.72 120.88 119.36 120.19 0 -1.53(-1.26%)
Oct 04, 2013 121.07 122.04 120.72 121.72 0 -0.14(-0.12%)
Oct 03, 2013 123.45 124.15 120.99 121.86 0 -2.04(-1.65%)
Oct 02, 2013 122.98 124.24 122.32 123.90 0 -2.49(-1.97%)
Oct 01, 2013 126.01 127.12 125.65 126.39 0 -0.83(-0.66%)
Sep 27, 2013 127.30 128.11 126.64 127.23 0 +27.79(+27.94%)
Sep 26, 2013 98.63 99.99 98.28 99.44 0 +0.83(+0.84%)
Sep 25, 2013 98.75 99.35 98.07 98.61 0 -0.57(-0.58%)
Sep 24, 2013 98.96 99.87 98.48 99.18 0 +0.54(+0.55%)
Sep 23, 2013 98.79 99.30 97.90 98.64 0 +0.34(+0.35%)
Sep 20, 2013 99.25 99.92 97.94 98.30 0 -1.87(-1.87%)
Sep 19, 2013 100.23 100.67 99.57 100.17 0 +0.06(+0.06%)
Sep 18, 2013 98.70 100.41 98.21 100.11 0 +1.38(+1.40%)
Sep 17, 2013 98.61 99.21 98.09 98.72 0 -0.00(-0.00%)
Sep 16, 2013 98.58 99.32 97.97 98.73 0 +0.54(+0.55%)
Sep 13, 2013 98.25 98.81 97.65 98.19 0 +0.40(+0.41%)
Sep 12, 2013 98.33 98.53 97.51 97.79 0 -1.21(-1.23%)
Sep 11, 2013 98.79 99.40 98.38 99.00 0 -0.96(-0.96%)
Sep 10, 2013 99.54 100.38 99.22 99.96 0 +0.84(+0.84%)
Sep 09, 2013 98.08 99.86 97.88 99.13 0 +5.35(+5.70%)
Sep 06, 2013 94.02 94.48 93.05 93.78 0 -0.36(-0.38%)
Sep 05, 2013 93.87 94.65 93.43 94.14 0 -0.27(-0.29%)
Sep 04, 2013 93.54 94.80 93.32 94.41 0 +1.50(+1.61%)
Sep 03, 2013 93.21 94.26 92.15 92.92 0 +0.66(+0.72%)
Aug 30, 2013 92.26 92.26 92.26 0 -1.21(-1.29%)
Aug 29, 2013 92.75 94.07 92.71 93.47 0 +1.22(+1.32%)
Aug 28, 2013 91.50 92.75 91.44 92.25 0 +1.20(+1.32%)
Aug 27, 2013 91.82 92.56 90.72 91.05 0 -1.41(-1.52%)
Aug 26, 2013 92.77 93.31 92.18 92.45 0 -0.09(-0.10%)
Aug 23, 2013 92.34 92.91 91.87 92.55 0 +0.62(+0.68%)
Aug 22, 2013 90.89 92.48 90.72 91.92 0 +1.35(+1.49%)
Aug 21, 2013 90.76 91.42 89.84 90.57 0 -0.71(-0.77%)
Aug 20, 2013 90.48 91.65 90.23 91.28 0 +0.35(+0.38%)
Aug 19, 2013 91.58 91.85 90.74 90.93 0 -0.22(-0.24%)
Aug 16, 2013 91.06 91.97 90.80 91.15 0 +0.42(+0.47%)
Aug 15, 2013 90.75 91.67 89.63 90.73 0 -1.85(-2.00%)
Aug 14, 2013 92.81 93.24 92.28 92.58 0 -0.32(-0.34%)
Aug 13, 2013 92.78 93.42 91.99 92.90 0 +0.37(+0.40%)
Aug 12, 2013 92.11 92.79 91.51 92.53 0 +0.10(+0.11%)
Aug 09, 2013 92.25 92.86 91.80 92.42 0 -0.41(-0.44%)
Aug 08, 2013 92.76 93.62 92.07 92.83 0 -0.29(-0.31%)
Aug 07, 2013 93.33 93.97 92.55 93.12 0 -1.20(-1.28%)
Aug 06, 2013 94.22 95.00 93.70 94.33 0 +0.16(+0.17%)
Aug 05, 2013 93.78 94.89 93.49 94.16 0 +0.22(+0.23%)
Aug 02, 2013 93.66 94.49 92.93 93.94 0 -0.37(-0.39%)
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.