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, 2020 1247 1255 1224 1232 0 -23.95(-1.91%)
Jan 30, 2020 1263 1271 1241 1256 0 -29.86(-2.32%)
Jan 29, 2020 1293 1303 1282 1286 0 -4.67(-0.36%)
Jan 28, 2020 1291 1299 1281 1290 0 +16.96(+1.33%)
Jan 27, 2020 1278 1286 1268 1273 0 -24.63(-1.90%)
Jan 24, 2020 1316 1319 1293 1298 0 -12.71(-0.97%)
Jan 23, 2020 1305 1313 1293 1311 0 -0.39(-0.03%)
Jan 22, 2020 1316 1329 1300 1311 0 -7.42(-0.56%)
Jan 21, 2020 1323 1330 1314 1318 0 -10.82(-0.81%)
Jan 17, 2020 1329 1336 1319 1329 0 -2.28(-0.17%)
Jan 16, 2020 1327 1334 1322 1332 0 +7.92(+0.60%)
Jan 15, 2020 1331 1336 1318 1324 0 -4.71(-0.35%)
Jan 14, 2020 1325 1337 1320 1328 0 +5.37(+0.41%)
Jan 13, 2020 1315 1326 1312 1323 0 +8.41(+0.64%)
Jan 10, 2020 1321 1324 1310 1315 0 -7.86(-0.59%)
Jan 09, 2020 1323 1330 1317 1322 0 +8.26(+0.63%)
Jan 08, 2020 1304 1322 1299 1314 0 +2.07(+0.16%)
Jan 07, 2020 1308 1317 1302 1312 0 +10.13(+0.78%)
Jan 06, 2020 1298 1304 1292 1302 0 -8.85(-0.68%)
Jan 03, 2020 1305 1314 1296 1311 0 -8.65(-0.66%)
Jan 02, 2020 1316 1323 1303 1320 0 +13.26(+1.02%)
Dec 31, 2019 1299 1310 1296 1306 0 +1.93(+0.15%)
Dec 30, 2019 1306 1310 1296 1304 0 -1.43(-0.11%)
Dec 27, 2019 1310 1313 1302 1306 0 -1.27(-0.10%)
Dec 26, 2019 1303 1309 1299 1307 0 +9.53(+0.73%)
Dec 24, 2019 1304 1305 1293 1297 0 -3.07(-0.24%)
Dec 23, 2019 1302 1306 1293 1301 0 +2.02(+0.16%)
Dec 20, 2019 1303 1308 1293 1299 0 +2.21(+0.17%)
Dec 19, 2019 1293 1300 1287 1296 0 +6.78(+0.53%)
Dec 18, 2019 1295 1298 1285 1290 0 -4.92(-0.38%)
Dec 17, 2019 1298 1303 1289 1294 0 -4.90(-0.38%)
Dec 16, 2019 1304 1313 1297 1299 0 +7.95(+0.62%)
Dec 13, 2019 1296 1302 1285 1291 0 -5.04(-0.39%)
Dec 12, 2019 1275 1301 1272 1296 0 +20.07(+1.57%)
Dec 11, 2019 1271 1284 1267 1276 0 +4.55(+0.36%)
Dec 10, 2019 1271 1277 1264 1272 0 +1.09(+0.09%)
Dec 09, 2019 1270 1278 1264 1271 0 +3.56(+0.28%)
Dec 06, 2019 1262 1272 1259 1267 0 +14.35(+1.15%)
Dec 05, 2019 1252 1260 1247 1253 0 +3.35(+0.27%)
Dec 04, 2019 1245 1260 1242 1249 0 +10.18(+0.82%)
Dec 03, 2019 1239 1245 1223 1239 0 -4.66(-0.37%)
Dec 02, 2019 1257 1261 1239 1244 0 -15.24(-1.21%)
Nov 29, 2019 1256 1263 1251 1259 0 +10.63(+0.85%)
Nov 27, 2019 1244 1252 1239 1249 0 +17.38(+1.41%)
Nov 26, 2019 1231 1236 1224 1231 0 +1.74(+0.14%)
Nov 25, 2019 1217 1231 1214 1229 0 +19.39(+1.60%)
Nov 22, 2019 1215 1217 1204 1210 0 +3.97(+0.33%)
Nov 21, 2019 1211 1214 1200 1206 0 -2.63(-0.22%)
Nov 20, 2019 1214 1220 1202 1209 0 -9.52(-0.78%)
Nov 19, 2019 1216 1223 1209 1218 0 +2.12(+0.17%)
Nov 18, 2019 1215 1223 1208 1216 0 -1.71(-0.14%)
Nov 15, 2019 1209 1223 1205 1218 0 +12.24(+1.02%)
Nov 14, 2019 1206 1211 1200 1206 0 -1.11(-0.09%)
Nov 13, 2019 1205 1214 1200 1207 0 -6.29(-0.52%)
Nov 12, 2019 1223 1229 1209 1213 0 -2.95(-0.24%)
Nov 11, 2019 1216 1223 1212 1216 0 -5.73(-0.47%)
Nov 08, 2019 1218 1226 1213 1222 0 -1.47(-0.12%)
Nov 07, 2019 1227 1236 1217 1223 0 -0.68(-0.06%)
Nov 06, 2019 1230 1234 1217 1224 0 -7.72(-0.63%)
Nov 05, 2019 1227 1237 1221 1232 0 +13.48(+1.11%)
Nov 04, 2019 1209 1223 1205 1218 0 +10.51(+0.87%)
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.