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, 2017 1241 1260 1228 1245 0 -7.99(-0.64%)
Oct 30, 2017 1243 1262 1232 1253 0 +6.83(+0.55%)
Oct 27, 2017 1236 1251 1229 1246 0 +18.75(+1.53%)
Oct 26, 2017 1243 1248 1221 1227 0 -19.57(-1.57%)
Oct 25, 2017 1249 1259 1233 1247 0 +1.34(+0.11%)
Oct 24, 2017 1245 1253 1239 1245 0 +3.42(+0.28%)
Oct 23, 2017 1249 1252 1237 1242 0 +1.32(+0.11%)
Oct 20, 2017 1243 1249 1235 1241 0 +8.37(+0.68%)
Oct 19, 2017 1233 1237 1218 1232 0 -7.34(-0.59%)
Oct 18, 2017 1238 1244 1231 1240 0 -0.46(-0.04%)
Oct 17, 2017 1242 1246 1235 1240 0 -1.83(-0.15%)
Oct 16, 2017 1244 1248 1236 1242 0 +1.79(+0.14%)
Oct 13, 2017 1243 1248 1234 1240 0 +5.03(+0.41%)
Oct 12, 2017 1230 1241 1224 1235 0 -1.17(-0.09%)
Oct 11, 2017 1235 1242 1231 1236 0 -0.06(-0.00%)
Oct 10, 2017 1236 1242 1229 1236 0 +8.16(+0.66%)
Oct 09, 2017 1228 1234 1224 1228 0 +1.38(+0.11%)
Oct 06, 2017 1221 1230 1216 1227 0 +3.21(+0.26%)
Oct 05, 2017 1219 1226 1212 1224 0 +7.89(+0.65%)
Oct 04, 2017 1214 1222 1208 1216 0 +1.72(+0.14%)
Oct 03, 2017 1208 1217 1202 1214 0 +9.57(+0.79%)
Oct 02, 2017 1197 1206 1192 1204 0 +8.78(+0.73%)
Sep 29, 2017 1188 1200 1182 1196 0 +16.94(+1.44%)
Sep 28, 2017 1177 1184 1169 1179 0 -4.38(-0.37%)
Sep 27, 2017 1177 1187 1170 1183 0 +9.96(+0.85%)
Sep 26, 2017 1180 1184 1168 1173 0 -5.83(-0.49%)
Sep 25, 2017 1186 1190 1172 1179 0 -6.71(-0.57%)
Sep 22, 2017 1182 1193 1178 1186 0 +1.96(+0.17%)
Sep 21, 2017 1187 1189 1179 1184 0 -4.59(-0.39%)
Sep 20, 2017 1190 1195 1180 1188 0 -1.94(-0.16%)
Sep 19, 2017 1192 1196 1184 1190 0 -6.45(-0.54%)
Sep 18, 2017 1193 1203 1189 1197 0 +5.03(+0.42%)
Sep 15, 2017 1184 1195 1181 1192 0 +7.45(+0.63%)
Sep 14, 2017 1181 1189 1176 1184 0 +6.69(+0.57%)
Sep 13, 2017 1175 1184 1167 1177 0 +4.40(+0.38%)
Sep 12, 2017 1169 1177 1165 1173 0 +7.16(+0.61%)
Sep 11, 2017 1157 1169 1154 1166 0 +20.53(+1.79%)
Sep 08, 2017 1144 1152 1139 1145 0 -1.91(-0.17%)
Sep 07, 2017 1151 1154 1143 1147 0 -0.86(-0.07%)
Sep 06, 2017 1148 1154 1141 1148 0 -0.35(-0.03%)
Sep 05, 2017 1150 1157 1141 1148 0 -1.23(-0.11%)
Sep 01, 2017 1149 1155 1142 1150 0 -2.08(-0.18%)
Aug 31, 2017 1148 1155 1143 1152 0 +9.00(+0.79%)
Aug 30, 2017 1137 1146 1135 1143 0 +5.44(+0.48%)
Aug 29, 2017 1129 1140 1123 1137 0 -1.08(-0.09%)
Aug 28, 2017 1138 1142 1131 1138 0 -0.43(-0.04%)
Aug 25, 2017 1138 1144 1133 1139 0 +8.12(+0.72%)
Aug 24, 2017 1132 1135 1125 1131 0 -4.15(-0.37%)
Aug 23, 2017 1131 1139 1127 1135 0 -1.22(-0.11%)
Aug 22, 2017 1125 1138 1124 1136 0 +14.36(+1.28%)
Aug 21, 2017 1121 1126 1115 1122 0 +1.96(+0.18%)
Aug 18, 2017 1121 1127 1115 1120 0 -4.65(-0.41%)
Aug 17, 2017 1133 1139 1123 1124 0 -5.65(-0.50%)
Aug 16, 2017 1128 1135 1123 1130 0 +1.05(+0.09%)
Aug 15, 2017 1132 1137 1126 1129 0 -2.67(-0.24%)
Aug 14, 2017 1123 1134 1121 1132 0 +17.80(+1.60%)
Aug 11, 2017 1112 1122 1105 1114 0 +1.50(+0.13%)
Aug 10, 2017 1121 1126 1110 1112 0 -13.68(-1.21%)
Aug 09, 2017 1119 1129 1113 1126 0 -3.41(-0.30%)
Aug 08, 2017 1128 1137 1123 1129 0 -1.53(-0.14%)
Aug 07, 2017 1129 1136 1126 1131 0 +2.57(+0.23%)
Aug 04, 2017 1128 1133 1120 1128 0 +0.17(+0.02%)
Aug 03, 2017 1133 1140 1123 1128 0 -6.01(-0.53%)
Aug 02, 2017 1139 1144 1127 1134 0 -1.55(-0.14%)
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.