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 (%)
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%)
Feb 01, 2016 727.44 740.93 723.14 735.18 0 +7.62(+1.05%)
Jan 29, 2016 721.38 733.45 713.47 727.56 0 +1.49(+0.20%)
Jan 28, 2016 730.83 735.73 718.96 726.08 0 -0.27(-0.04%)
Jan 27, 2016 733.19 737.95 719.20 726.34 0 -7.70(-1.05%)
Jan 26, 2016 723.59 737.89 721.66 734.04 0 +11.36(+1.57%)
Jan 25, 2016 730.85 733.35 720.03 722.69 0 -18.73(-2.53%)
Jan 22, 2016 737.27 744.90 732.89 741.41 0 +18.96(+2.62%)
Jan 21, 2016 715.32 732.00 708.29 722.45 0 +13.62(+1.92%)
Jan 20, 2016 700.76 715.15 686.83 708.84 0 -12.63(-1.75%)
Jan 19, 2016 729.71 734.57 714.17 721.46 0 +4.58(+0.64%)
Jan 15, 2016 716.89 716.89 716.89 716.89 0 -26.57(-3.57%)
Jan 14, 2016 736.19 747.64 726.67 743.46 0 +15.57(+2.14%)
Jan 13, 2016 739.81 747.12 723.78 727.89 0 -10.64(-1.44%)
Jan 12, 2016 740.45 744.73 727.11 738.53 0 +3.46(+0.47%)
Jan 11, 2016 738.92 742.91 724.51 735.07 0 +3.35(+0.46%)
Jan 08, 2016 747.39 751.01 729.79 731.73 0 -10.50(-1.41%)
Jan 07, 2016 750.97 756.63 738.48 742.23 0 -20.02(-2.63%)
Jan 06, 2016 767.66 771.44 757.21 762.24 0 -18.98(-2.43%)
Jan 05, 2016 787.79 792.87 777.89 781.22 0 -4.44(-0.56%)
Jan 04, 2016 786.86 790.41 775.75 785.66 0 -18.30(-2.28%)
Dec 31, 2015 803.96 803.96 803.96 803.96 0 -8.83(-1.09%)
Dec 30, 2015 819.18 820.04 809.87 812.78 0 -9.26(-1.13%)
Dec 29, 2015 817.83 823.86 812.51 822.05 0 +6.12(+0.75%)
Dec 28, 2015 815.79 820.13 809.10 815.93 0 -2.95(-0.36%)
Dec 24, 2015 818.88 818.88 818.88 818.88 0 -4.35(-0.53%)
Dec 23, 2015 817.32 825.74 814.30 823.24 0 +8.23(+1.01%)
Dec 22, 2015 811.63 818.13 803.09 815.01 0 +6.56(+0.81%)
Dec 21, 2015 806.76 812.67 799.35 808.45 0 +13.70(+1.72%)
Dec 18, 2015 798.11 802.54 788.92 794.75 0 -9.43(-1.17%)
Dec 17, 2015 813.20 817.19 801.87 804.19 0 -11.88(-1.46%)
Dec 16, 2015 809.06 819.43 804.02 816.07 0 +11.58(+1.44%)
Dec 15, 2015 804.40 809.89 798.21 804.49 0 +7.09(+0.89%)
Dec 14, 2015 799.53 803.03 789.18 797.40 0 -2.72(-0.34%)
Dec 11, 2015 802.41 807.07 794.88 800.12 0 -10.78(-1.33%)
Dec 10, 2015 810.57 817.38 804.13 810.90 0 -2.36(-0.29%)
Dec 09, 2015 820.15 826.04 808.36 813.25 0 -9.99(-1.21%)
Dec 08, 2015 824.39 829.20 816.83 823.24 0 -12.35(-1.48%)
Dec 07, 2015 836.99 841.17 829.79 835.60 0 -1.09(-0.13%)
Dec 04, 2015 829.78 839.68 826.45 836.68 0 +11.78(+1.43%)
Dec 03, 2015 837.03 838.15 819.69 824.90 0 -8.44(-1.01%)
Dec 02, 2015 842.18 844.24 830.81 833.34 0 -7.99(-0.95%)
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.