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 30, 2019 1207 1217 1200 1213 0 +1.88(+0.16%)
Apr 29, 2019 1218 1224 1207 1211 0 -2.07(-0.17%)
Apr 26, 2019 1215 1219 1203 1213 0 +5.49(+0.45%)
Apr 25, 2019 1215 1222 1194 1207 0 -1.65(-0.14%)
Apr 24, 2019 1174 1223 1163 1209 0 -25.06(-2.03%)
Apr 23, 2019 1228 1240 1222 1234 0 +7.96(+0.65%)
Apr 22, 2019 1234 1240 1221 1226 0 -16.93(-1.36%)
Apr 18, 2019 1238 1247 1236 1243 0 +4.21(+0.34%)
Apr 17, 2019 1243 1249 1234 1239 0 +0.65(+0.05%)
Apr 16, 2019 1240 1246 1233 1238 0 +5.69(+0.46%)
Apr 15, 2019 1235 1238 1225 1232 0 +3.49(+0.28%)
Apr 12, 2019 1224 1233 1222 1229 0 +11.99(+0.99%)
Apr 11, 2019 1215 1223 1207 1217 0 -0.43(-0.04%)
Apr 10, 2019 1213 1222 1208 1217 0 +3.04(+0.25%)
Apr 09, 2019 1222 1225 1211 1214 0 -5.79(-0.47%)
Apr 08, 2019 1217 1222 1209 1220 0 +2.73(+0.22%)
Apr 05, 2019 1212 1221 1209 1217 0 +9.14(+0.76%)
Apr 04, 2019 1203 1216 1200 1208 0 +7.44(+0.62%)
Apr 03, 2019 1196 1208 1193 1201 0 +8.29(+0.70%)
Apr 02, 2019 1185 1196 1179 1193 0 +11.21(+0.95%)
Apr 01, 2019 1167 1184 1163 1181 0 +30.75(+2.67%)
Mar 29, 2019 1151 1155 1144 1151 0 +5.10(+0.45%)
Mar 28, 2019 1144 1151 1136 1146 0 +2.33(+0.20%)
Mar 27, 2019 1154 1157 1132 1143 0 -10.00(-0.87%)
Mar 26, 2019 1157 1161 1147 1153 0 +8.08(+0.71%)
Mar 25, 2019 1144 1154 1137 1145 0 -1.39(-0.12%)
Mar 22, 2019 1166 1170 1145 1146 0 -28.26(-2.41%)
Mar 21, 2019 1158 1180 1157 1175 0 +16.13(+1.39%)
Mar 20, 2019 1160 1166 1149 1159 0 +0.08(+0.01%)
Mar 19, 2019 1159 1168 1153 1159 0 -2.04(-0.18%)
Mar 18, 2019 1160 1166 1154 1161 0 +1.47(+0.13%)
Mar 15, 2019 1155 1168 1150 1159 0 +10.31(+0.90%)
Mar 14, 2019 1153 1155 1144 1149 0 -6.81(-0.59%)
Mar 13, 2019 1157 1163 1151 1156 0 +2.59(+0.22%)
Mar 12, 2019 1156 1160 1149 1153 0 +0.41(+0.04%)
Mar 11, 2019 1140 1155 1138 1153 0 +15.66(+1.38%)
Mar 08, 2019 1131 1142 1128 1137 0 -4.64(-0.41%)
Mar 07, 2019 1151 1153 1134 1142 0 -11.78(-1.02%)
Mar 06, 2019 1161 1165 1151 1153 0 -4.84(-0.42%)
Mar 05, 2019 1160 1165 1155 1158 0 +0.55(+0.05%)
Mar 04, 2019 1165 1172 1149 1158 0 -4.89(-0.42%)
Mar 01, 2019 1159 1168 1154 1163 0 +12.53(+1.09%)
Feb 28, 2019 1154 1158 1147 1150 0 -8.14(-0.70%)
Feb 27, 2019 1155 1163 1148 1158 0 -2.67(-0.23%)
Feb 26, 2019 1163 1170 1156 1161 0 -8.18(-0.70%)
Feb 25, 2019 1168 1176 1165 1169 0 +5.41(+0.46%)
Feb 22, 2019 1158 1167 1154 1164 0 +11.56(+1.00%)
Feb 21, 2019 1152 1157 1147 1152 0 -0.28(-0.02%)
Feb 20, 2019 1145 1158 1143 1152 0 +5.16(+0.45%)
Feb 19, 2019 1145 1154 1139 1147 0 -0.51(-0.04%)
Feb 15, 2019 1136 1151 1134 1148 0 +19.72(+1.75%)
Feb 14, 2019 1127 1134 1123 1128 0 -3.19(-0.28%)
Feb 13, 2019 1131 1139 1125 1131 0 +8.17(+0.73%)
Feb 12, 2019 1114 1127 1111 1123 0 +23.93(+2.18%)
Feb 11, 2019 1102 1107 1094 1099 0 -0.88(-0.08%)
Feb 08, 2019 1091 1102 1088 1100 0 -6.29(-0.57%)
Feb 07, 2019 1106 1115 1098 1106 0 -11.85(-1.06%)
Feb 06, 2019 1118 1129 1113 1118 0 -3.12(-0.28%)
Feb 05, 2019 1110 1125 1106 1121 0 +20.20(+1.83%)
Feb 04, 2019 1094 1103 1089 1101 0 +3.30(+0.30%)
Feb 01, 2019 1101 1110 1088 1098 0 -9.67(-0.87%)
Jan 31, 2019 1107 1115 1096 1107 0 -2.45(-0.22%)
Jan 30, 2019 1098 1116 1089 1110 0 +14.49(+1.32%)
Jan 29, 2019 1102 1107 1092 1095 0 -1.59(-0.14%)
Jan 28, 2019 1095 1104 1085 1097 0 -8.95(-0.81%)
Jan 25, 2019 1099 1115 1095 1106 0 +19.90(+1.83%)
Jan 24, 2019 1069 1089 1061 1086 0 +23.15(+2.18%)
Jan 23, 2019 1054 1071 1042 1063 0 +11.63(+1.11%)
Jan 22, 2019 1063 1066 1045 1051 0 -21.30(-1.99%)
Jan 18, 2019 1065 1080 1062 1072 0 +13.43(+1.27%)
Jan 17, 2019 1046 1065 1041 1059 0 +2.45(+0.23%)
Jan 16, 2019 1049 1064 1047 1057 0 +3.23(+0.31%)
Jan 15, 2019 1054 1061 1046 1053 0 +10.67(+1.02%)
Jan 14, 2019 1040 1048 1033 1043 0 -6.36(-0.61%)
Jan 11, 2019 1042 1052 1038 1049 0 +1.40(+0.13%)
Jan 10, 2019 1032 1050 1029 1048 0 +14.81(+1.43%)
Jan 09, 2019 1028 1038 1020 1033 0 +10.93(+1.07%)
Jan 08, 2019 1018 1029 1008 1022 0 +13.56(+1.34%)
Jan 07, 2019 1001 1016 997.82 1008 0 +5.43(+0.54%)
Jan 04, 2019 984.64 1008 980.68 1003 0 +36.84(+3.81%)
Jan 03, 2019 997.37 1001 963.33 966.09 0 -40.40(-4.01%)
Jan 02, 2019 998.95 1011 991.63 1006 0 -3.38(-0.33%)
Dec 31, 2018 1003 1014 994.59 1010 0 +5.37(+0.53%)
Dec 28, 2018 1008 1017 996.04 1004 0 +4.58(+0.46%)
Dec 27, 2018 976.62 1001 965.08 999.92 0 +8.93(+0.90%)
Dec 26, 2018 958.32 993.53 948.96 990.99 0 +38.07(+3.99%)
Dec 24, 2018 965.57 974.78 950.62 952.92 0 -16.98(-1.75%)
Dec 21, 2018 980.75 997.83 961.37 969.91 0 -12.08(-1.23%)
Dec 20, 2018 994.37 1003 974.29 981.99 0 -17.86(-1.79%)
Dec 19, 2018 1021 1032 994.99 999.85 0 -17.59(-1.73%)
Dec 18, 2018 1026 1035 1010 1017 0 +2.79(+0.27%)
Dec 17, 2018 1026 1036 1008 1015 0 -8.22(-0.80%)
Dec 14, 2018 1031 1039 1019 1023 0 -23.56(-2.25%)
Dec 13, 2018 1052 1057 1039 1046 0 +3.76(+0.36%)
Dec 12, 2018 1045 1055 1038 1043 0 +18.60(+1.82%)
Dec 11, 2018 1041 1048 1020 1024 0 -9.35(-0.90%)
Dec 10, 2018 1021 1040 1014 1033 0 +6.82(+0.66%)
Dec 07, 2018 1040 1047 1020 1027 0 -15.70(-1.51%)
Dec 06, 2018 1039 1049 1017 1042 0 -21.62(-2.03%)
Dec 04, 2018 1100 1104 1061 1064 0 -41.06(-3.72%)
Dec 03, 2018 1101 1110 1093 1105 0 +16.63(+1.53%)
Nov 30, 2018 1081 1091 1074 1088 0 -2.75(-0.25%)
Nov 29, 2018 1087 1100 1081 1091 0 +9.98(+0.92%)
Nov 28, 2018 1066 1084 1056 1081 0 +25.48(+2.41%)
Nov 27, 2018 1053 1063 1048 1056 0 -1.71(-0.16%)
Nov 26, 2018 1062 1068 1052 1057 0 +9.93(+0.95%)
Nov 23, 2018 1043 1056 1038 1047 0 -5.09(-0.48%)
Nov 21, 2018 1053 1053 1053 1053 0 +20.96(+2.03%)
Nov 20, 2018 1037 1049 1022 1032 0 -16.48(-1.57%)
Nov 19, 2018 1073 1076 1044 1048 0 -27.35(-2.54%)
Nov 16, 2018 1058 1082 1056 1075 0 +5.53(+0.52%)
Nov 15, 2018 1053 1074 1049 1070 0 +14.84(+1.41%)
Nov 14, 2018 1069 1075 1049 1055 0 -6.08(-0.57%)
Nov 13, 2018 1065 1077 1056 1061 0 -2.59(-0.24%)
Nov 12, 2018 1089 1094 1061 1064 0 -29.05(-2.66%)
Nov 09, 2018 1098 1103 1085 1093 0 -10.15(-0.92%)
Nov 08, 2018 1100 1109 1094 1103 0 -6.99(-0.63%)
Nov 07, 2018 1100 1113 1093 1110 0 +10.24(+0.93%)
Nov 06, 2018 1101 1110 1092 1100 0 -1.75(-0.16%)
Nov 05, 2018 1106 1112 1091 1101 0 -9.58(-0.86%)
Nov 02, 2018 1112 1122 1099 1111 0 +6.73(+0.61%)
Nov 01, 2018 1095 1112 1091 1104 0 +20.35(+1.88%)
Oct 31, 2018 1076 1094 1070 1084 0 +23.37(+2.20%)
Oct 30, 2018 1032 1065 1028 1061 0 +41.06(+4.03%)
Oct 29, 2018 1036 1048 1007 1019 0 -4.95(-0.48%)
Oct 26, 2018 1023 1044 1011 1024 0 +4.62(+0.45%)
Oct 24, 2018 1064 1076 1018 1020 0 -31.48(-2.99%)
Oct 23, 2018 1033 1057 1024 1051 0 -8.63(-0.81%)
Oct 22, 2018 1064 1069 1052 1060 0 +0.03(+0.00%)
Oct 19, 2018 1072 1079 1057 1060 0 -8.01(-0.75%)
Oct 18, 2018 1092 1093 1062 1068 0 -27.63(-2.52%)
Oct 17, 2018 1098 1104 1085 1096 0 -5.75(-0.52%)
Oct 16, 2018 1084 1103 1081 1101 0 +25.47(+2.37%)
Oct 15, 2018 1074 1084 1067 1076 0 -4.02(-0.37%)
Oct 12, 2018 1088 1092 1066 1080 0 +14.98(+1.41%)
Oct 11, 2018 1080 1091 1061 1065 0 -15.29(-1.42%)
Oct 10, 2018 1113 1115 1079 1080 0 -42.36(-3.77%)
Oct 09, 2018 1126 1131 1115 1122 0 -0.44(-0.04%)
Oct 08, 2018 1123 1133 1110 1123 0 -6.06(-0.54%)
Oct 05, 2018 1145 1148 1122 1129 0 -20.07(-1.75%)
Oct 04, 2018 1168 1169 1141 1149 0 -25.89(-2.20%)
Oct 03, 2018 1176 1183 1168 1175 0 -0.55(-0.05%)
Oct 02, 2018 1176 1187 1172 1175 0 -8.53(-0.72%)
Oct 01, 2018 1187 1192 1176 1184 0 +1.49(+0.13%)
Sep 28, 2018 1176 1187 1172 1183 0 +3.94(+0.33%)
Sep 27, 2018 1179 1188 1173 1179 0 -1.86(-0.16%)
Sep 26, 2018 1189 1196 1178 1180 0 -5.68(-0.48%)
Sep 25, 2018 1193 1197 1182 1186 0 -12.67(-1.06%)
Sep 24, 2018 1201 1204 1191 1199 0 -4.62(-0.38%)
Sep 21, 2018 1208 1217 1199 1203 0 +6.36(+0.53%)
Sep 20, 2018 1194 1203 1189 1197 0 +9.88(+0.83%)
Sep 19, 2018 1190 1195 1181 1187 0 -3.53(-0.30%)
Sep 18, 2018 1191 1201 1181 1191 0 -2.38(-0.20%)
Sep 17, 2018 1202 1209 1190 1193 0 -14.77(-1.22%)
Sep 14, 2018 1215 1223 1200 1208 0 +1.47(+0.12%)
Sep 13, 2018 1205 1213 1198 1206 0 +8.78(+0.73%)
Sep 12, 2018 1202 1209 1190 1198 0 -15.19(-1.25%)
Sep 11, 2018 1211 1218 1204 1213 0 -1.15(-0.09%)
Sep 10, 2018 1211 1220 1207 1214 0 +8.61(+0.71%)
Sep 07, 2018 1206 1213 1198 1205 0 -15.18(-1.24%)
Sep 06, 2018 1228 1234 1214 1221 0 -11.86(-0.96%)
Sep 05, 2018 1235 1241 1221 1232 0 -1.75(-0.14%)
Sep 04, 2018 1238 1240 1226 1234 0 -13.09(-1.05%)
Aug 31, 2018 1247 1247 1247 1247 0 +10.17(+0.82%)
Aug 30, 2018 1243 1246 1230 1237 0 -8.54(-0.69%)
Aug 29, 2018 1242 1250 1238 1246 0 +3.11(+0.25%)
Aug 28, 2018 1247 1252 1237 1242 0 -1.78(-0.14%)
Aug 27, 2018 1238 1252 1235 1244 0 +10.09(+0.82%)
Aug 24, 2018 1235 1242 1226 1234 0 +2.94(+0.24%)
Aug 23, 2018 1233 1239 1225 1231 0 -1.77(-0.14%)
Aug 22, 2018 1238 1241 1229 1233 0 -7.64(-0.62%)
Aug 21, 2018 1239 1249 1235 1241 0 +5.33(+0.43%)
Aug 20, 2018 1235 1241 1227 1235 0 +10.50(+0.86%)
Aug 17, 2018 1222 1230 1215 1225 0 +4.51(+0.37%)
Aug 16, 2018 1223 1230 1215 1220 0 +9.03(+0.75%)
Aug 15, 2018 1214 1220 1199 1211 0 -10.33(-0.85%)
Aug 14, 2018 1215 1229 1211 1222 0 +12.16(+1.01%)
Aug 13, 2018 1211 1220 1202 1209 0 -8.38(-0.69%)
Aug 10, 2018 1218 1225 1210 1218 0 -14.16(-1.15%)
Aug 09, 2018 1237 1246 1229 1232 0 -6.30(-0.51%)
Aug 08, 2018 1240 1247 1231 1238 0 -4.93(-0.40%)
Aug 07, 2018 1239 1251 1233 1243 0 +9.66(+0.78%)
Aug 06, 2018 1230 1240 1225 1234 0 +1.76(+0.14%)
Aug 03, 2018 1231 1238 1222 1232 0 -1.84(-0.15%)
Aug 02, 2018 1222 1239 1218 1234 0 +11.51(+0.94%)
Aug 01, 2018 1220 1230 1210 1222 0 +5.95(+0.49%)
Jul 31, 2018 1196 1227 1186 1216 0 +27.21(+2.29%)
Jul 30, 2018 1202 1207 1186 1189 0 -11.39(-0.95%)
Jul 27, 2018 1212 1219 1193 1200 0 -9.44(-0.78%)
Jul 26, 2018 1195 1218 1189 1210 0 +24.90(+2.10%)
Jul 25, 2018 1168 1195 1159 1185 0 +21.39(+1.84%)
Jul 24, 2018 1165 1176 1156 1163 0 +8.40(+0.73%)
Jul 23, 2018 1157 1160 1146 1155 0 -3.35(-0.29%)
Jul 20, 2018 1162 1166 1155 1158 0 -6.04(-0.52%)
Jul 19, 2018 1161 1172 1157 1164 0 +6.19(+0.53%)
Jul 18, 2018 1156 1164 1149 1158 0 +3.56(+0.31%)
Jul 17, 2018 1145 1160 1142 1155 0 +9.90(+0.86%)
Jul 16, 2018 1151 1156 1142 1145 0 -3.05(-0.27%)
Jul 13, 2018 1151 1157 1143 1148 0 +1.56(+0.14%)
Jul 12, 2018 1141 1151 1137 1146 0 +8.60(+0.76%)
Jul 11, 2018 1133 1153 1127 1138 0 -22.04(-1.90%)
Jul 10, 2018 1157 1166 1153 1160 0 +6.81(+0.59%)
Jul 09, 2018 1143 1156 1138 1153 0 +17.72(+1.56%)
Jul 06, 2018 1132 1141 1123 1135 0 +6.04(+0.53%)
Jul 05, 2018 1122 1133 1113 1129 0 +17.26(+1.55%)
Jul 03, 2018 1112 1112 1112 1112 0 -3.62(-0.32%)
Jul 02, 2018 1109 1118 1101 1116 0 +0.34(+0.03%)
Jun 29, 2018 1116 1123 1112 1115 0 +4.80(+0.43%)
Jun 28, 2018 1110 1117 1099 1110 0 -3.15(-0.28%)
Jun 27, 2018 1125 1131 1112 1114 0 -9.42(-0.84%)
Jun 26, 2018 1120 1131 1116 1123 0 +0.65(+0.06%)
Jun 25, 2018 1139 1140 1114 1122 0 -23.34(-2.04%)
Jun 22, 2018 1147 1152 1136 1146 0 +4.71(+0.41%)
Jun 21, 2018 1155 1158 1137 1141 0 -20.64(-1.78%)
Jun 20, 2018 1162 1167 1152 1162 0 +4.21(+0.36%)
Jun 19, 2018 1156 1162 1143 1157 0 -13.32(-1.14%)
Jun 18, 2018 1170 1176 1157 1171 0 -8.61(-0.73%)
Jun 15, 2018 1179 1190 1174 1179 0 -9.26(-0.78%)
Jun 14, 2018 1187 1194 1181 1189 0 +3.47(+0.29%)
Jun 13, 2018 1189 1195 1180 1185 0 -3.71(-0.31%)
Jun 12, 2018 1189 1195 1177 1189 0 -0.56(-0.05%)
Jun 11, 2018 1190 1197 1184 1189 0 -1.92(-0.16%)
Jun 08, 2018 1190 1198 1182 1191 0 -7.14(-0.60%)
Jun 07, 2018 1196 1206 1187 1198 0 +3.72(+0.31%)
Jun 06, 2018 1189 1197 1184 1195 0 +8.86(+0.75%)
Jun 05, 2018 1176 1191 1166 1186 0 +8.24(+0.70%)
Jun 04, 2018 1180 1184 1169 1178 0 +4.44(+0.38%)
Jun 01, 2018 1167 1178 1163 1173 0 +14.54(+1.25%)
May 31, 2018 1163 1172 1152 1159 0 -14.76(-1.26%)
May 30, 2018 1169 1179 1164 1173 0 +7.37(+0.63%)
May 29, 2018 1164 1176 1155 1166 0 +0.47(+0.04%)
May 25, 2018 1166 1166 1166 1166 0 -2.89(-0.25%)
May 24, 2018 1172 1177 1160 1168 0 -6.76(-0.58%)
May 23, 2018 1168 1177 1162 1175 0 +1.49(+0.13%)
May 22, 2018 1183 1187 1172 1174 0 -4.06(-0.34%)
May 21, 2018 1175 1182 1170 1178 0 +8.09(+0.69%)
May 18, 2018 1174 1178 1164 1170 0 -7.55(-0.64%)
May 17, 2018 1178 1186 1173 1177 0 +1.14(+0.10%)
May 16, 2018 1175 1183 1168 1176 0 +1.98(+0.17%)
May 15, 2018 1177 1181 1168 1174 0 -11.96(-1.01%)
May 14, 2018 1185 1192 1179 1186 0 +2.61(+0.22%)
May 11, 2018 1180 1189 1174 1183 0 +6.00(+0.51%)
May 10, 2018 1171 1180 1164 1177 0 +12.46(+1.07%)
May 09, 2018 1159 1169 1148 1165 0 +5.97(+0.52%)
May 08, 2018 1154 1163 1147 1159 0 +5.01(+0.43%)
May 07, 2018 1151 1159 1147 1154 0 +1.49(+0.13%)
May 04, 2018 1135 1157 1130 1153 0 +9.71(+0.85%)
May 03, 2018 1139 1148 1127 1143 0 -0.45(-0.04%)
May 02, 2018 1145 1154 1136 1143 0 -1.47(-0.13%)
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.