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, 2011 144.96 145.90 143.31 144.57 0 -0.44(-0.30%)
Apr 28, 2011 145.21 145.95 142.90 145.01 0 +0.96(+0.67%)
Apr 27, 2011 143.12 144.90 142.00 144.04 0 +1.00(+0.70%)
Apr 26, 2011 141.86 143.85 141.37 143.04 0 +1.15(+0.81%)
Apr 25, 2011 142.48 143.17 141.26 141.89 0 -0.00(-0.00%)
Apr 21, 2011 142.56 143.15 141.03 141.90 0 +0.03(+0.02%)
Apr 20, 2011 142.91 144.95 139.96 141.87 0 +2.34(+1.68%)
Apr 19, 2011 139.77 140.82 138.59 139.53 0 +1.29(+0.93%)
Apr 18, 2011 138.46 139.46 136.39 138.24 0 -1.76(-1.26%)
Apr 15, 2011 140.11 141.28 138.93 140.00 0 +0.25(+0.18%)
Apr 14, 2011 138.85 140.96 137.54 139.74 0 -0.85(-0.61%)
Apr 13, 2011 139.83 142.18 137.71 140.60 0 +0.97(+0.70%)
Apr 12, 2011 138.02 141.63 135.39 139.63 0 +1.12(+0.80%)
Apr 11, 2011 139.82 140.96 137.42 138.51 0 +0.23(+0.17%)
Apr 08, 2011 139.12 139.87 137.63 138.28 0 +0.40(+0.29%)
Apr 07, 2011 138.18 139.31 136.65 137.88 0 -0.59(-0.43%)
Apr 06, 2011 138.57 139.91 137.23 138.47 0 -0.29(-0.21%)
Apr 05, 2011 137.65 140.67 137.11 138.76 0 +1.33(+0.96%)
Apr 04, 2011 137.34 138.52 135.71 137.44 0 +0.81(+0.59%)
Apr 01, 2011 137.18 138.41 135.15 136.63 0 +0.08(+0.06%)
Mar 31, 2011 136.56 137.64 135.65 136.55 0 +0.03(+0.02%)
Mar 30, 2011 136.22 137.23 135.21 136.52 0 +1.32(+0.98%)
Mar 29, 2011 134.00 135.64 133.06 135.20 0 +1.10(+0.82%)
Mar 28, 2011 134.85 135.81 133.74 134.10 0 -0.30(-0.22%)
Mar 25, 2011 134.74 135.83 133.75 134.40 0 -0.08(-0.06%)
Mar 24, 2011 134.07 135.29 132.68 134.48 0 +1.65(+1.25%)
Mar 23, 2011 132.93 134.05 131.04 132.83 0 -0.42(-0.31%)
Mar 22, 2011 135.21 135.51 132.33 133.24 0 -2.41(-1.78%)
Mar 21, 2011 135.99 136.42 134.86 135.65 0 +2.15(+1.61%)
Mar 18, 2011 134.39 135.53 131.77 133.50 0 +1.69(+1.28%)
Mar 17, 2011 132.69 134.20 130.52 131.81 0 +2.49(+1.93%)
Mar 16, 2011 131.84 133.18 128.06 129.32 0 -2.90(-2.19%)
Mar 15, 2011 131.37 133.58 130.42 132.22 0 -1.78(-1.33%)
Mar 14, 2011 134.32 135.44 131.87 134.00 0 -1.39(-1.03%)
Mar 11, 2011 134.10 136.23 132.56 135.39 0 +0.33(+0.24%)
Mar 10, 2011 136.98 137.33 134.58 135.06 0 -3.96(-2.85%)
Mar 09, 2011 140.08 140.47 137.92 139.02 0 -1.15(-0.82%)
Mar 08, 2011 139.63 141.49 138.43 140.17 0 +0.94(+0.68%)
Mar 07, 2011 141.26 142.24 138.06 139.23 0 -1.82(-1.29%)
Mar 04, 2011 142.21 142.90 139.58 141.04 0 -1.70(-1.19%)
Mar 03, 2011 141.09 143.62 140.09 142.75 0 +2.73(+1.95%)
Mar 02, 2011 138.43 141.30 138.58 140.01 0 +0.72(+0.52%)
Mar 01, 2011 141.02 142.45 138.56 139.30 0 -1.85(-1.31%)
Feb 28, 2011 140.89 142.81 139.87 141.15 0 +0.43(+0.30%)
Feb 25, 2011 140.12 141.90 139.79 140.72 0 +0.87(+0.62%)
Feb 24, 2011 138.31 140.64 137.91 139.85 0 +0.49(+0.35%)
Feb 23, 2011 140.71 141.98 138.24 139.36 0 -2.10(-1.49%)
Feb 22, 2011 142.43 144.22 140.49 141.46 0 -3.57(-2.46%)
Feb 18, 2011 145.04 145.04 145.04 0 +0.95(+0.66%)
Feb 17, 2011 142.08 144.72 142.16 144.09 0 +1.00(+0.70%)
Feb 16, 2011 141.96 143.87 141.66 143.09 0 +1.40(+0.99%)
Feb 15, 2011 141.68 142.90 140.53 141.69 0 -1.32(-0.92%)
Feb 14, 2011 143.12 144.58 142.25 143.01 0 -0.68(-0.47%)
Feb 11, 2011 141.78 144.39 141.81 143.68 0 +0.40(+0.28%)
Feb 10, 2011 142.29 143.94 141.52 143.28 0 -0.62(-0.43%)
Feb 09, 2011 144.46 145.24 142.77 143.90 0 -1.15(-0.79%)
Feb 08, 2011 145.00 146.11 143.85 145.05 0 +0.09(+0.06%)
Feb 07, 2011 144.54 146.52 144.08 144.96 0 +0.37(+0.26%)
Feb 04, 2011 143.78 145.07 142.66 144.59 0 +0.32(+0.22%)
Feb 03, 2011 143.80 145.13 142.56 144.27 0 +0.07(+0.05%)
Feb 02, 2011 143.12 145.32 142.52 144.20 0 +0.51(+0.36%)
Feb 01, 2011 141.84 144.53 141.19 143.69 0 +3.25(+2.31%)
Jan 31, 2011 140.41 141.86 139.37 140.44 0 +0.80(+0.58%)
Jan 28, 2011 142.59 143.14 138.53 139.64 0 -2.73(-1.92%)
Jan 27, 2011 141.21 143.61 139.98 142.36 0 +0.97(+0.68%)
Jan 26, 2011 140.88 142.98 139.55 141.40 0 +0.69(+0.49%)
Jan 25, 2011 140.51 141.73 139.26 140.70 0 +0.31(+0.22%)
Jan 24, 2011 138.55 140.96 137.69 140.39 0 +2.99(+2.17%)
Jan 21, 2011 138.27 139.67 136.51 137.40 0 -0.19(-0.14%)
Jan 20, 2011 137.99 139.38 135.97 137.59 0 -1.74(-1.25%)
Jan 19, 2011 140.87 141.82 138.00 139.34 0 -1.73(-1.22%)
Jan 18, 2011 140.41 142.10 139.28 141.06 0 +0.24(+0.17%)
Jan 14, 2011 140.82 140.82 140.82 0 -0.45(-0.32%)
Jan 13, 2011 140.69 142.51 139.89 141.27 0 +0.45(+0.32%)
Jan 12, 2011 140.17 141.66 139.36 140.82 0 +1.31(+0.94%)
Jan 11, 2011 139.06 140.29 138.05 139.51 0 +0.85(+0.61%)
Jan 10, 2011 137.68 139.75 136.89 138.66 0 +0.28(+0.20%)
Jan 07, 2011 139.38 140.31 137.18 138.38 0 -0.22(-0.16%)
Jan 06, 2011 138.84 139.93 137.85 138.60 0 -0.06(-0.05%)
Jan 05, 2011 137.56 139.47 137.18 138.67 0 -0.32(-0.23%)
Jan 04, 2011 139.16 140.28 137.64 138.99 0 +0.24(+0.17%)
Jan 03, 2011 137.64 139.85 137.39 138.75 0 +2.22(+1.63%)
Dec 31, 2010 136.02 137.21 135.47 136.53 0 +0.31(+0.23%)
Dec 30, 2010 136.65 137.25 135.38 136.22 0 -0.49(-0.36%)
Dec 29, 2010 137.00 137.77 136.25 136.70 0 +0.01(+0.01%)
Dec 28, 2010 136.80 137.78 135.66 136.69 0 +0.25(+0.18%)
Dec 27, 2010 135.54 136.84 134.87 136.44 0 +0.20(+0.14%)
Dec 23, 2010 136.06 137.22 135.43 136.25 0 -0.10(-0.08%)
Dec 22, 2010 136.68 137.28 135.40 136.35 0 -0.43(-0.31%)
Dec 21, 2010 137.42 138.05 136.07 136.78 0 +0.15(+0.11%)
Dec 20, 2010 136.87 137.69 134.98 136.63 0 -0.01(-0.00%)
Dec 17, 2010 136.98 137.89 135.48 136.64 0 -0.44(-0.32%)
Dec 16, 2010 136.40 137.64 135.27 137.08 0 +0.73(+0.54%)
Dec 15, 2010 137.19 138.38 135.79 136.35 0 -1.98(-1.43%)
Dec 14, 2010 137.44 139.21 136.32 138.33 0 +0.62(+0.45%)
Dec 10, 2010 137.48 138.50 136.53 137.71 0 -0.27(-0.19%)
Dec 09, 2010 137.81 138.74 136.73 137.97 0 +1.09(+0.80%)
Dec 08, 2010 137.24 138.09 135.51 136.88 0 -0.66(-0.48%)
Dec 07, 2010 139.36 140.05 137.14 137.54 0 -0.42(-0.30%)
Dec 06, 2010 136.95 138.70 136.51 137.96 0 +0.54(+0.39%)
Dec 03, 2010 135.98 137.92 135.33 137.42 0 +1.10(+0.81%)
Dec 02, 2010 133.62 136.99 133.23 136.32 0 +3.04(+2.28%)
Dec 01, 2010 131.93 134.27 131.29 133.28 0 +2.82(+2.16%)
Nov 30, 2010 129.72 131.46 128.73 130.46 0 -0.80(-0.61%)
Nov 29, 2010 130.99 131.83 129.13 131.25 0 +0.02(+0.01%)
Nov 26, 2010 131.08 132.54 130.41 131.23 0 -1.65(-1.24%)
Nov 24, 2010 131.16 132.89 132.89 132.89 0 +2.98(+2.30%)
Nov 23, 2010 130.54 131.04 128.83 129.90 0 -2.56(-1.93%)
Nov 22, 2010 131.51 133.02 130.55 132.47 0 +1.29(+0.98%)
Nov 19, 2010 130.25 131.50 128.97 131.18 0 +0.35(+0.27%)
Nov 18, 2010 130.35 132.17 129.11 130.83 0 +2.42(+1.88%)
Nov 17, 2010 128.55 129.66 127.71 128.41 0 -0.04(-0.03%)
Nov 16, 2010 130.12 131.15 127.54 128.46 0 -3.23(-2.45%)
Nov 15, 2010 132.44 133.33 130.91 131.68 0 +0.22(+0.16%)
Nov 12, 2010 132.31 133.84 130.58 131.47 0 -2.40(-1.79%)
Nov 11, 2010 134.24 134.99 132.41 133.87 0 -2.16(-1.59%)
Nov 10, 2010 136.23 137.27 134.38 136.02 0 -0.24(-0.18%)
Nov 09, 2010 138.25 139.13 135.17 136.26 0 -1.06(-0.77%)
Nov 08, 2010 136.72 138.34 135.95 137.32 0 +0.35(+0.26%)
Nov 05, 2010 136.28 138.03 135.12 136.97 0 +0.50(+0.36%)
Nov 04, 2010 134.80 137.30 134.18 136.47 0 +3.49(+2.62%)
Nov 03, 2010 131.69 133.43 130.40 132.98 0 +1.36(+1.04%)
Nov 02, 2010 130.64 132.45 129.72 131.62 0 +2.11(+1.63%)
Nov 01, 2010 130.67 131.84 128.58 129.51 0 -0.78(-0.60%)
Oct 29, 2010 129.87 131.44 128.60 130.29 0 -2.09(-1.58%)
Oct 28, 2010 132.09 133.89 130.69 132.38 0 +0.90(+0.68%)
Oct 27, 2010 131.16 132.41 129.43 131.49 0 -2.33(-1.74%)
Oct 25, 2010 133.23 135.29 132.72 133.81 0 +1.50(+1.14%)
Oct 23, 2010 109.30 133.37 100.47 132.31 0 -0.48(-0.37%)
Oct 22, 2010 132.66 133.95 131.26 132.80 0 +1.01(+0.76%)
Oct 21, 2010 131.58 133.15 129.87 131.79 0 +0.36(+0.27%)
Oct 20, 2010 130.23 132.29 129.37 131.43 0 +1.44(+1.11%)
Oct 19, 2010 131.17 132.33 129.08 129.99 0 -3.58(-2.68%)
Oct 18, 2010 132.80 134.34 132.10 133.57 0 +0.18(+0.14%)
Oct 15, 2010 134.00 134.84 131.82 133.39 0 +0.69(+0.52%)
Oct 14, 2010 132.25 133.78 131.11 132.70 0 +1.35(+1.03%)
Oct 13, 2010 129.94 132.48 129.16 131.35 0 +2.63(+2.04%)
Oct 12, 2010 128.03 129.59 126.92 128.72 0 +2.61(+2.07%)
Oct 11, 2010 125.49 126.83 124.67 126.11 0 +0.24(+0.19%)
Oct 08, 2010 125.62 126.40 124.23 125.88 0 +0.20(+0.16%)
Oct 07, 2010 126.70 127.14 124.44 125.68 0 -0.39(-0.31%)
Oct 06, 2010 126.51 127.69 124.92 126.07 0 +0.22(+0.17%)
Oct 05, 2010 123.67 126.45 123.13 125.86 0 +4.09(+3.36%)
Oct 04, 2010 123.06 123.76 120.91 121.77 0 -1.66(-1.34%)
Oct 01, 2010 123.39 124.62 122.23 123.42 0 +0.63(+0.51%)
Sep 30, 2010 123.09 124.77 121.51 122.79 0 -1043.84(-89.47%)
Sep 29, 2010 122.36 1168 1165 1167 0 +1.52(+0.13%)
Sep 28, 2010 121.65 1166 1163 1165 0 -0.21(-0.02%)
Sep 27, 2010 122.94 1167 1164 1165 0 -0.89(-0.08%)
Sep 24, 2010 121.72 1167 1164 1166 0 +2.58(+0.22%)
Sep 23, 2010 120.28 1165 1162 1164 0 -0.69(-0.06%)
Sep 22, 2010 122.64 1166 1163 1164 0 -1.37(-0.12%)
Sep 21, 2010 123.17 1167 1165 1166 0 -0.62(-0.05%)
Sep 20, 2010 122.02 1167 1164 1166 0 +1.64(+0.14%)
Sep 17, 2010 121.72 1166 1163 1165 0 +0.41(+0.04%)
Sep 15, 2010 119.61 1165 1162 1164 0 +0.24(+0.02%)
Sep 14, 2010 120.52 1165 1162 1164 0 +0.38(+0.03%)
Sep 13, 2010 120.52 1165 1162 1164 0 +1.57(+0.14%)
Sep 10, 2010 119.67 1163 1161 1162 0 -0.39(-0.03%)
Sep 09, 2010 120.55 1164 1162 1162 0 +0.79(+0.07%)
Sep 08, 2010 117.66 1162 1160 1162 0 +1.10(+0.09%)
Sep 07, 2010 117.86 1162 1160 1161 0 -0.91(-0.08%)
Sep 03, 2010 1161 1161 1161 0 +1.92(+0.17%)
Sep 02, 2010 115.20 1160 1158 1160 0 +2.27(+0.20%)
Sep 01, 2010 111.98 1158 1155 1157 0 +4.03(+0.35%)
Aug 31, 2010 110.13 1155 1152 1153 0 -1.27(-0.11%)
Aug 30, 2010 112.89 1157 1154 1155 0 -1.24(-0.11%)
Aug 27, 2010 112.38 1156 1154 1156 0 +1.32(+0.11%)
Aug 26, 2010 112.36 1156 1154 1154 0 -0.16(-0.01%)
Aug 25, 2010 110.51 1155 1153 1155 0 +0.27(+0.02%)
Aug 24, 2010 111.39 1155 1153 1154 0 -1.83(-0.16%)
Aug 23, 2010 115.02 1159 1156 1156 0 -1.64(-0.14%)
Aug 20, 2010 115.07 1159 1156 1158 0 +0.72(+0.06%)
Aug 19, 2010 115.70 1160 1157 1157 0 -1.80(-0.16%)
Aug 18, 2010 115.90 1160 1158 1159 0 -0.09(-0.01%)
Aug 17, 2010 115.13 1160 1157 1159 0 +1.93(+0.17%)
Aug 16, 2010 113.11 1158 1155 1157 0 +0.83(+0.07%)
Aug 13, 2010 113.34 1158 1155 1156 0 -0.57(-0.05%)
Aug 12, 2010 113.30 1158 1155 1157 0 -3.28(-0.28%)
Aug 11, 2010 89.19 1162 1160 1160 0 -4.51(-0.39%)
Aug 10, 2010 92.04 1165 1163 1165 0 +0.82(+0.07%)
Aug 09, 2010 120.26 1164 1163 1164 0 +0.53(+0.05%)
Aug 06, 2010 120.13 1164 1162 1163 0 -0.23(-0.02%)
Aug 05, 2010 119.94 1164 1162 1163 0 +0.28(+0.02%)
Aug 04, 2010 120.38 1164 1162 1163 0 -0.64(-0.05%)
Aug 03, 2010 120.80 1165 1163 1164 0 -0.12(-0.01%)
Aug 02, 2010 120.57 1165 1162 1164 0 +2.07(+0.18%)
Jul 30, 2010 119.52 1163 1159 1162 0 -0.48(-0.04%)
Jul 29, 2010 119.18 1165 1160 1162 0 +1.66(+0.14%)
Jul 28, 2010 117.99 1162 1160 1161 0 -0.26(-0.02%)
Jul 27, 2010 118.66 1163 1160 1161 0 -1.65(-0.14%)
Jul 26, 2010 118.14 1163 1160 1163 0 +1.82(+0.16%)
Jul 23, 2010 115.99 1161 1158 1161 0 +1.97(+0.17%)
Jul 22, 2010 1155 1160 1157 1159 0 +2.71(+0.23%)
Jul 21, 2010 114.75 1158 1155 1156 0 -0.95(-0.08%)
Jul 20, 2010 111.75 1157 1153 1157 0 +0.91(+0.08%)
Jul 19, 2010 112.88 1157 1154 1156 0 +0.55(+0.05%)
Jul 16, 2010 112.83 1158 1155 1156 0 -4.22(-0.36%)
Jul 15, 2010 118.17 1161 1158 1160 0 -0.87(-0.07%)
Jul 14, 2010 118.57 1162 1159 1161 0 +0.37(+0.03%)
Jul 13, 2010 114.88 1161 1158 1160 0 +2.43(+0.21%)
Jul 12, 2010 113.20 1159 1157 1158 0 -1.01(-0.09%)
Jul 09, 2010 113.68 1160 1157 1159 0 +0.24(+0.02%)
Jul 08, 2010 113.29 1160 1157 1159 0 +1.30(+0.11%)
Jul 07, 2010 109.50 1158 1154 1157 0 +3.05(+0.26%)
Jul 06, 2010 109.54 1157 1153 1154 0 +1.50(+0.13%)
Jul 02, 2010 108.07 1155 1152 1153 0 -0.57(-0.05%)
Jul 01, 2010 108.70 1155 1151 1153 0 -0.86(-0.07%)
Jun 30, 2010 110.73 1157 1154 1154 0 -1.83(-0.16%)
Jun 29, 2010 113.10 1159 1155 1156 0 -4.64(-0.40%)
Jun 25, 2010 115.53 1162 1159 1161 0 +0.92(+0.08%)
Jun 24, 2010 116.51 1162 1159 1160 0 -2.49(-0.21%)
Jun 23, 2010 117.74 1164 1161 1162 0 -0.20(-0.02%)
Jun 22, 2010 119.82 1166 1162 1162 0 -2.44(-0.21%)
Jun 21, 2010 120.94 1167 1164 1165 0 +0.52(+0.04%)
Jun 18, 2010 119.38 1166 1163 1164 0 -0.26(-0.02%)
Jun 17, 2010 119.78 1166 1163 1165 0 +0.20(+0.02%)
Jun 16, 2010 118.90 1165 1163 1164 0 -0.51(-0.04%)
Jun 15, 2010 117.17 1165 1162 1165 0 +3.52(+0.30%)
Jun 14, 2010 117.77 1164 1161 1161 0 +0.51(+0.04%)
Jun 11, 2010 1158 1161 1158 1161 0 +1.66(+0.14%)
Jun 10, 2010 113.97 1160 1157 1159 0 +3.21(+0.28%)
Jun 09, 2010 112.60 1158 1155 1156 0 -0.35(-0.03%)
Jun 08, 2010 1157 1158 1154 1156 0 -1.03(-0.09%)
Jun 07, 2010 115.83 1161 1157 1157 0 -2.84(-0.24%)
Jun 04, 2010 116.65 1164 1159 1160 0 -3.45(-0.30%)
Jun 03, 2010 119.29 1165 1162 1164 0 +1.16(+0.10%)
Jun 02, 2010 117.10 1163 1160 1163 0 +1.98(+0.17%)
Jun 01, 2010 117.98 1164 1160 1161 0 -2.43(-0.21%)
May 28, 2010 1163 1163 1163 0 -1.44(-0.12%)
May 27, 2010 117.87 1165 1161 1164 0 +5.36(+0.46%)
May 26, 2010 116.45 1163 1158 1159 0 -0.22(-0.02%)
May 25, 2010 115.27 1160 1156 1159 0 -1.40(-0.12%)
May 24, 2010 119.64 1163 1160 1161 0 -1.76(-0.15%)
May 21, 2010 1159 1164 1158 1162 0 +2.40(+0.21%)
May 20, 2010 118.34 1163 1160 1160 0 -5.93(-0.51%)
May 19, 2010 122.09 1168 1164 1166 0 -1.19(-0.10%)
May 18, 2010 124.94 1171 1167 1167 0 -2.13(-0.18%)
May 17, 2010 125.28 1171 1167 1169 0 -1.02(-0.09%)
May 14, 2010 125.60 1173 1169 1170 0 -2.69(-0.23%)
May 13, 2010 128.81 1175 1172 1173 0 -0.44(-0.04%)
May 12, 2010 126.65 1174 1171 1173 0 +2.49(+0.21%)
May 11, 2010 1172 1173 1170 1171 0 -0.89(-0.08%)
May 10, 2010 126.25 1172 1170 1172 0 +5.94(+0.51%)
May 07, 2010 124.21 1170 1164 1166 0 -1.84(-0.16%)
May 06, 2010 124.64 8084 1160 1168 0 -3.88(-0.33%)
May 05, 2010 1172 1174 1170 1172 0 -1.82(-0.16%)
May 04, 2010 132.47 1177 1172 1173 0 -6.50(-0.55%)
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.