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 (%)
Apr 29, 2016 857.71 859.40 844.89 851.56 0 -7.34(-0.85%)
Apr 28, 2016 867.49 874.60 850.53 858.89 0 -15.75(-1.80%)
Apr 27, 2016 868.65 878.30 862.69 874.64 0 +0.61(+0.07%)
Apr 26, 2016 871.98 878.06 866.23 874.03 0 +9.00(+1.04%)
Apr 25, 2016 867.75 869.97 860.85 865.03 0 -7.16(-0.82%)
Apr 22, 2016 866.73 876.99 864.09 872.19 0 +4.64(+0.54%)
Apr 21, 2016 874.22 878.62 864.39 867.55 0 -1.24(-0.14%)
Apr 20, 2016 870.05 878.15 861.39 868.78 0 +7.21(+0.84%)
Apr 19, 2016 863.15 868.56 857.44 861.57 0 +9.47(+1.11%)
Apr 18, 2016 849.79 854.86 846.72 852.11 0 +4.86(+0.57%)
Apr 15, 2016 850.48 855.15 842.15 847.25 0 -9.01(-1.05%)
Apr 14, 2016 855.08 862.77 844.90 856.26 0 -6.65(-0.77%)
Apr 13, 2016 856.26 865.12 853.19 862.91 0 +19.54(+2.32%)
Apr 12, 2016 840.94 846.10 834.79 843.37 0 +11.08(+1.33%)
Apr 11, 2016 837.91 843.99 828.61 832.29 0 -4.32(-0.52%)
Apr 08, 2016 835.24 843.87 832.16 836.61 0 +22.93(+2.82%)
Apr 07, 2016 819.48 825.19 810.15 813.68 0 -3.02(-0.37%)
Apr 06, 2016 808.95 818.66 804.39 816.71 0 +6.06(+0.75%)
Apr 05, 2016 810.09 815.10 804.74 810.65 0 -8.70(-1.06%)
Apr 04, 2016 823.46 825.39 815.18 819.35 0 -3.23(-0.39%)
Apr 01, 2016 820.97 826.70 807.90 822.57 0 -13.06(-1.56%)
Mar 31, 2016 836.65 841.86 830.49 835.63 0 -1.87(-0.22%)
Mar 30, 2016 835.14 844.73 829.39 837.50 0 +6.70(+0.81%)
Mar 29, 2016 814.63 832.32 812.75 830.80 0 +16.07(+1.97%)
Mar 28, 2016 813.93 819.42 809.82 814.73 0 -6.99(-0.85%)
Mar 24, 2016 821.72 821.72 821.72 821.72 0 -2.63(-0.32%)
Mar 23, 2016 833.46 835.37 822.00 824.35 0 -10.87(-1.30%)
Mar 22, 2016 829.19 840.12 826.61 835.22 0 +12.57(+1.53%)
Mar 21, 2016 823.95 825.36 814.19 822.64 0 +0.16(+0.02%)
Mar 18, 2016 822.04 827.61 815.25 822.49 0 -2.58(-0.31%)
Mar 17, 2016 814.18 827.98 810.47 825.07 0 +11.83(+1.45%)
Mar 16, 2016 803.81 816.06 801.18 813.24 0 +5.49(+0.68%)
Mar 15, 2016 807.30 810.97 801.70 807.75 0 -7.54(-0.92%)
Mar 14, 2016 814.81 819.30 810.33 815.29 0 -4.29(-0.52%)
Mar 11, 2016 813.18 821.19 809.80 819.57 0 +19.90(+2.49%)
Mar 10, 2016 811.78 815.51 793.42 799.67 0 -10.29(-1.27%)
Mar 09, 2016 806.58 814.02 803.00 809.97 0 +6.40(+0.80%)
Mar 08, 2016 810.69 813.67 800.85 803.57 0 -7.97(-0.98%)
Mar 07, 2016 806.93 815.23 801.76 811.54 0 -3.43(-0.42%)
Mar 04, 2016 812.63 819.39 808.35 814.97 0 +10.16(+1.26%)
Mar 03, 2016 801.76 807.76 796.14 804.80 0 +0.30(+0.04%)
Mar 02, 2016 800.58 809.16 796.69 804.50 0 +4.54(+0.57%)
Mar 01, 2016 794.25 804.74 788.09 799.96 0 +14.31(+1.82%)
Feb 29, 2016 784.29 792.52 780.03 785.64 0 +2.85(+0.36%)
Feb 26, 2016 783.22 789.87 778.20 782.80 0 +6.41(+0.83%)
Feb 25, 2016 771.98 778.07 766.08 776.39 0 +3.76(+0.49%)
Feb 24, 2016 764.16 774.89 757.47 772.63 0 +5.38(+0.70%)
Feb 23, 2016 771.92 774.93 764.39 767.25 0 -6.27(-0.81%)
Feb 22, 2016 773.45 779.51 768.54 773.52 0 +10.18(+1.33%)
Feb 19, 2016 761.90 765.46 754.43 763.35 0 -2.55(-0.33%)
Feb 18, 2016 768.28 772.40 758.91 765.90 0 +2.81(+0.37%)
Feb 17, 2016 755.97 768.38 752.83 763.08 0 +10.81(+1.44%)
Feb 16, 2016 745.76 754.18 740.14 752.27 0 +14.08(+1.91%)
Feb 12, 2016 738.20 738.20 738.20 738.20 0 +29.78(+4.20%)
Feb 11, 2016 703.72 712.59 699.09 708.41 0 -6.02(-0.84%)
Feb 10, 2016 716.75 726.94 713.04 714.43 0 +7.17(+1.01%)
Feb 09, 2016 700.75 713.22 695.67 707.26 0 -2.66(-0.37%)
Feb 08, 2016 708.55 715.22 698.24 709.92 0 -5.84(-0.82%)
Feb 05, 2016 725.03 727.88 712.54 715.76 0 -13.70(-1.88%)
Feb 04, 2016 720.42 733.39 717.56 729.46 0 +10.85(+1.51%)
Feb 03, 2016 722.00 725.97 706.97 718.61 0 -7.27(-1.00%)
Feb 02, 2016 730.86 735.14 722.16 725.88 0 -9.30(-1.26%)
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.