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, 2012 99.52 101.14 98.75 99.94 0 +0.97(+0.98%)
Oct 26, 2012 98.97 98.97 98.97 0 -0.20(-0.21%)
Oct 25, 2012 99.14 99.84 98.26 99.17 0 +0.84(+0.85%)
Oct 24, 2012 99.41 99.69 97.82 98.34 0 +0.03(+0.03%)
Oct 23, 2012 98.34 98.98 97.29 98.31 0 +0.24(+0.25%)
Oct 19, 2012 99.19 99.54 97.75 98.07 0 -1.47(-1.48%)
Oct 18, 2012 99.58 100.38 99.00 99.54 0 +0.00(+0.00%)
Oct 17, 2012 99.07 100.08 98.54 99.53 0 +1.06(+1.08%)
Oct 16, 2012 97.05 98.73 96.87 98.47 0 +2.64(+2.76%)
Oct 15, 2012 94.95 96.09 94.47 95.83 0 +0.95(+1.00%)
Oct 12, 2012 95.28 95.78 94.28 94.88 0 -0.62(-0.64%)
Oct 11, 2012 96.00 96.56 94.97 95.49 0 +0.22(+0.23%)
Oct 10, 2012 95.31 95.89 94.47 95.27 0 -0.55(-0.58%)
Oct 09, 2012 96.57 96.95 95.45 95.82 0 -1.16(-1.19%)
Oct 08, 2012 96.89 97.58 96.43 96.98 0 -0.71(-0.73%)
Oct 06, 2012 98.22 99.09 97.19 97.69 0 +0.00(+0.00%)
Oct 05, 2012 98.16 99.09 97.19 97.69 0 -0.35(-0.36%)
Oct 04, 2012 98.07 98.59 96.58 98.05 0 +0.14(+0.15%)
Oct 03, 2012 98.10 98.76 97.28 97.90 0 -0.32(-0.33%)
Oct 02, 2012 98.60 99.26 97.47 98.23 0 -0.14(-0.14%)
Oct 01, 2012 98.32 99.65 97.36 98.37 0 -21.43(-17.89%)
Sep 28, 2012 119.95 120.59 118.91 119.80 0 -0.11(-0.10%)
Sep 27, 2012 118.43 120.49 118.06 119.91 0 +2.25(+1.91%)
Sep 26, 2012 118.22 118.75 117.07 117.66 0 -1.27(-1.07%)
Sep 25, 2012 121.06 121.69 118.65 118.93 0 -2.15(-1.78%)
Sep 24, 2012 120.74 121.61 119.92 121.08 0 -0.40(-0.33%)
Sep 21, 2012 121.13 122.57 120.41 121.48 0 +0.39(+0.32%)
Sep 20, 2012 120.99 121.76 120.14 121.09 0 -1.16(-0.95%)
Sep 19, 2012 121.71 122.94 121.19 122.26 0 +1.12(+0.93%)
Sep 18, 2012 121.31 122.17 120.43 121.13 0 -0.30(-0.25%)
Sep 17, 2012 121.41 123.17 120.76 121.43 0 -0.67(-0.54%)
Sep 14, 2012 121.51 123.11 120.60 122.10 0 +1.27(+1.05%)
Sep 13, 2012 119.41 121.50 118.01 120.83 0 +0.75(+0.63%)
Sep 12, 2012 119.92 120.72 119.22 120.08 0 +0.90(+0.75%)
Sep 11, 2012 118.70 119.89 118.47 119.19 0 +0.31(+0.26%)
Sep 10, 2012 119.36 120.01 118.48 118.88 0 -1.44(-1.19%)
Sep 07, 2012 119.93 121.16 119.42 120.31 0 +0.54(+0.45%)
Sep 06, 2012 117.98 120.16 117.59 119.77 0 +1.86(+1.58%)
Sep 05, 2012 118.79 119.24 117.36 117.91 0 -1.34(-1.12%)
Sep 04, 2012 118.96 119.88 117.94 119.25 0 -0.36(-0.30%)
Aug 31, 2012 119.60 119.60 119.60 0 +1.05(+0.89%)
Aug 30, 2012 118.84 119.47 117.99 118.55 0 -1.44(-1.20%)
Aug 29, 2012 120.10 120.92 119.43 119.99 0 -0.59(-0.49%)
Aug 27, 2012 120.52 121.61 119.79 120.58 0 +0.50(+0.42%)
Aug 24, 2012 118.91 120.55 118.62 120.08 0 +0.40(+0.34%)
Aug 23, 2012 119.78 120.56 119.10 119.68 0 -0.74(-0.61%)
Aug 22, 2012 120.57 121.26 119.50 120.42 0 -0.73(-0.60%)
Aug 21, 2012 121.79 122.66 120.60 121.14 0 -0.17(-0.14%)
Aug 20, 2012 120.91 121.72 120.17 121.31 0 +0.18(+0.15%)
Aug 17, 2012 121.68 122.07 120.46 121.14 0 +0.25(+0.21%)
Aug 16, 2012 119.13 121.27 118.85 120.88 0 +2.27(+1.91%)
Aug 15, 2012 118.13 119.16 117.84 118.61 0 +0.03(+0.02%)
Aug 14, 2012 119.06 119.65 118.16 118.59 0 -0.40(-0.34%)
Aug 13, 2012 118.51 119.47 117.91 118.99 0 -0.23(-0.19%)
Aug 11, 2012 118.23 119.49 117.86 119.22 0 +0.00(+0.00%)
Aug 10, 2012 118.23 119.49 117.86 119.22 0 +0.62(+0.52%)
Aug 09, 2012 118.24 119.56 117.91 118.60 0 +0.38(+0.32%)
Aug 08, 2012 117.98 119.01 117.11 118.22 0 -0.46(-0.39%)
Aug 07, 2012 117.35 119.49 117.05 118.68 0 +1.24(+1.06%)
Aug 06, 2012 117.30 118.55 116.81 117.44 0 +0.62(+0.53%)
Aug 03, 2012 115.51 117.57 113.61 116.82 0 +2.56(+2.24%)
Aug 02, 2012 113.39 115.50 112.72 114.25 0 +0.17(+0.15%)
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.