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 14, 2021 1540 1553 1529 1540 0 +15.23(+1.00%)
Jan 13, 2021 1528 1536 1516 1525 0 +85.71(+5.96%)
Dec 23, 2020 1440 1447 1431 1439 0 +11.44(+0.80%)
Dec 22, 2020 1429 1435 1420 1427 0 -7.41(-0.52%)
Dec 21, 2020 1420 1440 1411 1435 0 -16.66(-1.15%)
Dec 18, 2020 1461 1466 1442 1451 0 -8.88(-0.61%)
Dec 17, 2020 1459 1470 1448 1460 0 +11.01(+0.76%)
Dec 16, 2020 1455 1459 1436 1449 0 -5.96(-0.41%)
Dec 15, 2020 1448 1461 1436 1455 0 +30.88(+2.17%)
Dec 14, 2020 1437 1446 1420 1424 0 +2.97(+0.21%)
Dec 11, 2020 1417 1429 1410 1421 0 -5.17(-0.36%)
Dec 10, 2020 1432 1442 1420 1427 0 -4.15(-0.29%)
Dec 09, 2020 1442 1455 1423 1431 0 -5.71(-0.40%)
Dec 08, 2020 1421 1441 1418 1436 0 +3.22(+0.22%)
Dec 07, 2020 1441 1448 1426 1433 0 -13.30(-0.92%)
Dec 04, 2020 1435 1456 1432 1447 0 +29.63(+2.09%)
Dec 03, 2020 1416 1428 1409 1417 0 +2.40(+0.17%)
Dec 02, 2020 1417 1422 1405 1415 0 -1.24(-0.09%)
Dec 01, 2020 1417 1431 1408 1416 0 +24.04(+1.73%)
Nov 30, 2020 1400 1409 1384 1392 0 -23.53(-1.66%)
Nov 27, 2020 1412 1421 1404 1415 0 +11.18(+0.80%)
Nov 25, 2020 1399 1412 1390 1404 0 -6.65(-0.47%)
Nov 24, 2020 1396 1416 1387 1411 0 +29.82(+2.16%)
Nov 23, 2020 1381 1394 1370 1381 0 +10.86(+0.79%)
Nov 20, 2020 1365 1380 1362 1370 0 +4.62(+0.34%)
Nov 19, 2020 1351 1372 1347 1365 0 -0.08(-0.01%)
Nov 18, 2020 1377 1383 1362 1366 0 -13.59(-0.99%)
Nov 17, 2020 1368 1389 1362 1379 0 +3.27(+0.24%)
Nov 16, 2020 1335 1378 1332 1376 0 +30.05(+2.23%)
Nov 13, 2020 1321 1351 1318 1346 0 +28.39(+2.15%)
Nov 12, 2020 1343 1348 1311 1317 0 -36.94(-2.73%)
Nov 11, 2020 1349 1365 1341 1354 0 +24.03(+1.81%)
Nov 10, 2020 1328 1345 1317 1330 0 -5.61(-0.42%)
Nov 09, 2020 1357 1390 1327 1336 0 +20.03(+1.52%)
Nov 06, 2020 1310 1320 1304 1316 0 +11.80(+0.90%)
Nov 05, 2020 1292 1312 1286 1304 0 +33.51(+2.64%)
Nov 04, 2020 1271 1288 1257 1271 0 -7.30(-0.57%)
Nov 03, 2020 1269 1295 1263 1278 0 +23.15(+1.85%)
Nov 02, 2020 1248 1260 1239 1255 0 +13.94(+1.12%)
Oct 30, 2020 1240 1246 1225 1241 0 -13.99(-1.11%)
Oct 29, 2020 1258 1280 1228 1255 0 -0.50(-0.04%)
Oct 28, 2020 1270 1277 1249 1255 0 -26.28(-2.05%)
Oct 27, 2020 1290 1299 1276 1282 0 -6.83(-0.53%)
Oct 26, 2020 1298 1306 1274 1288 0 -17.80(-1.36%)
Oct 23, 2020 1300 1311 1288 1306 0 +5.92(+0.46%)
Oct 22, 2020 1280 1308 1275 1300 0 +22.82(+1.79%)
Oct 21, 2020 1278 1304 1267 1277 0 +6.69(+0.53%)
Oct 20, 2020 1272 1284 1261 1271 0 +6.13(+0.48%)
Oct 19, 2020 1282 1289 1260 1265 0 -14.64(-1.14%)
Oct 16, 2020 1279 1291 1274 1279 0 -3.14(-0.24%)
Oct 15, 2020 1264 1284 1256 1282 0 +10.26(+0.81%)
Oct 14, 2020 1276 1285 1265 1272 0 +0.81(+0.06%)
Oct 13, 2020 1278 1284 1265 1271 0 -6.51(-0.51%)
Oct 12, 2020 1271 1289 1265 1278 0 +9.15(+0.72%)
Oct 09, 2020 1260 1280 1250 1269 0 +6.83(+0.54%)
Oct 08, 2020 1260 1271 1255 1262 0 +9.12(+0.73%)
Oct 07, 2020 1239 1259 1237 1253 0 +27.05(+2.21%)
Oct 06, 2020 1236 1259 1221 1226 0 -11.46(-0.93%)
Oct 05, 2020 1213 1244 1212 1237 0 +21.67(+1.78%)
Oct 02, 2020 1207 1229 1198 1216 0 -11.23(-0.92%)
Oct 01, 2020 1227 1233 1220 1227 0 +9.36(+0.77%)
Sep 30, 2020 1222 1233 1210 1217 0 -4.57(-0.37%)
Sep 29, 2020 1222 1230 1214 1222 0 +5.38(+0.44%)
Sep 28, 2020 1214 1227 1203 1217 0 +18.33(+1.53%)
Sep 25, 2020 1183 1203 1176 1198 0 +6.84(+0.57%)
Sep 24, 2020 1183 1205 1176 1191 0 +2.51(+0.21%)
Sep 23, 2020 1204 1213 1186 1189 0 -11.34(-0.94%)
Sep 22, 2020 1195 1204 1176 1200 0 +8.51(+0.71%)
Sep 21, 2020 1210 1218 1178 1192 0 -37.66(-3.06%)
Sep 18, 2020 1239 1247 1222 1229 0 -6.69(-0.54%)
Sep 17, 2020 1225 1242 1220 1236 0 +2.59(+0.21%)
Sep 16, 2020 1238 1246 1229 1233 0 +0.11(+0.01%)
Sep 15, 2020 1232 1243 1225 1233 0 +4.07(+0.33%)
Sep 14, 2020 1224 1236 1217 1229 0 +21.75(+1.80%)
Sep 11, 2020 1212 1221 1201 1208 0 +4.60(+0.38%)
Sep 10, 2020 1227 1232 1199 1203 0 -19.13(-1.57%)
Sep 09, 2020 1220 1231 1210 1222 0 +21.56(+1.80%)
Sep 08, 2020 1212 1225 1195 1201 0 -22.11(-1.81%)
Sep 04, 2020 1235 1240 1201 1223 0 +1.20(+0.10%)
Sep 03, 2020 1259 1261 1213 1221 0 -44.32(-3.50%)
Sep 02, 2020 1249 1268 1242 1266 0 +21.04(+1.69%)
Sep 01, 2020 1238 1248 1231 1245 0 +7.52(+0.61%)
Aug 31, 2020 1237 1244 1230 1237 0 -4.46(-0.36%)
Aug 28, 2020 1238 1251 1220 1242 0 +12.18(+0.99%)
Aug 27, 2020 1246 1247 1225 1229 0 -14.24(-1.14%)
Aug 26, 2020 1241 1249 1236 1244 0 +1.59(+0.13%)
Aug 25, 2020 1241 1250 1234 1242 0 +4.67(+0.38%)
Aug 24, 2020 1217 1243 1209 1237 0 +16.43(+1.35%)
Aug 21, 2020 1218 1227 1211 1221 0 +2.19(+0.18%)
Aug 20, 2020 1219 1229 1210 1219 0 -16.23(-1.31%)
Aug 19, 2020 1242 1249 1232 1235 0 -4.44(-0.36%)
Aug 18, 2020 1249 1250 1235 1239 0 -14.57(-1.16%)
Aug 17, 2020 1254 1262 1250 1254 0 +5.93(+0.48%)
Aug 14, 2020 1248 1257 1242 1248 0 -3.16(-0.25%)
Aug 13, 2020 1244 1259 1238 1251 0 +2.78(+0.22%)
Aug 12, 2020 1237 1254 1231 1249 0 +19.52(+1.59%)
Aug 11, 2020 1234 1245 1226 1229 0 +3.16(+0.26%)
Aug 10, 2020 1222 1233 1218 1226 0 +6.21(+0.51%)
Aug 07, 2020 1219 1225 1209 1220 0 -3.25(-0.27%)
Aug 06, 2020 1222 1230 1214 1223 0 +0.25(+0.02%)
Aug 05, 2020 1227 1233 1216 1223 0 +6.30(+0.52%)
Aug 04, 2020 1210 1222 1203 1216 0 +9.08(+0.75%)
Aug 03, 2020 1194 1213 1191 1207 0 +13.50(+1.13%)
Jul 31, 2020 1190 1200 1178 1194 0 +1.23(+0.10%)
Jul 30, 2020 1180 1204 1175 1193 0 +4.08(+0.34%)
Jul 29, 2020 1177 1193 1171 1188 0 +9.47(+0.80%)
Jul 28, 2020 1192 1195 1176 1179 0 -15.30(-1.28%)
Jul 27, 2020 1181 1199 1177 1194 0 +24.01(+2.05%)
Jul 24, 2020 1180 1185 1163 1170 0 -12.33(-1.04%)
Jul 23, 2020 1178 1194 1168 1183 0 +8.43(+0.72%)
Jul 22, 2020 1175 1193 1163 1174 0 +4.88(+0.42%)
Jul 21, 2020 1173 1181 1166 1169 0 +3.33(+0.29%)
Jul 20, 2020 1163 1171 1155 1166 0 -0.66(-0.06%)
Jul 17, 2020 1167 1174 1159 1167 0 +3.14(+0.27%)
Jul 16, 2020 1169 1176 1156 1163 0 +5.25(+0.45%)
Jul 15, 2020 1150 1166 1144 1158 0 +20.68(+1.82%)
Jul 14, 2020 1116 1139 1110 1138 0 +22.71(+2.04%)
Jul 13, 2020 1129 1137 1112 1115 0 -0.32(-0.03%)
Jul 10, 2020 1112 1121 1100 1115 0 +7.08(+0.64%)
Jul 09, 2020 1114 1118 1097 1108 0 -9.31(-0.83%)
Jul 08, 2020 1120 1127 1107 1117 0 -3.09(-0.28%)
Jul 07, 2020 1131 1139 1118 1120 0 -27.05(-2.36%)
Jul 06, 2020 1145 1155 1138 1148 0 +23.00(+2.05%)
Jul 02, 2020 1126 1140 1111 1125 0 +7.41(+0.66%)
Jul 01, 2020 1115 1134 1101 1117 0 -8.15(-0.72%)
Jun 30, 2020 1118 1133 1113 1125 0 +5.50(+0.49%)
Jun 29, 2020 1120 1129 1105 1120 0 +6.95(+0.62%)
Jun 26, 2020 1125 1130 1105 1113 0 -13.86(-1.23%)
Jun 25, 2020 1118 1129 1102 1127 0 -0.82(-0.07%)
Jun 24, 2020 1144 1150 1118 1127 0 -23.54(-2.05%)
Jun 23, 2020 1168 1175 1148 1151 0 +3.06(+0.27%)
Jun 22, 2020 1142 1154 1132 1148 0 +5.38(+0.47%)
Jun 19, 2020 1167 1172 1138 1143 0 -3.57(-0.31%)
Jun 18, 2020 1141 1155 1136 1146 0 -3.50(-0.30%)
Jun 17, 2020 1157 1165 1142 1150 0 +0.23(+0.02%)
Jun 16, 2020 1154 1172 1135 1149 0 +28.93(+2.58%)
Jun 15, 2020 1093 1124 1080 1120 0 -0.22(-0.02%)
Jun 12, 2020 1136 1141 1101 1121 0 +20.71(+1.88%)
Jun 11, 2020 1131 1140 1097 1100 0 -68.74(-5.88%)
Jun 10, 2020 1185 1188 1161 1169 0 -11.74(-0.99%)
Jun 09, 2020 1181 1193 1171 1180 0 -19.85(-1.65%)
Jun 08, 2020 1210 1221 1190 1200 0 -6.41(-0.53%)
Jun 05, 2020 1190 1221 1187 1207 0 +44.94(+3.87%)
Jun 04, 2020 1166 1178 1154 1162 0 -15.88(-1.35%)
Jun 03, 2020 1149 1183 1145 1178 0 +36.11(+3.16%)
Jun 02, 2020 1133 1146 1125 1142 0 +16.98(+1.51%)
Jun 01, 2020 1109 1131 1105 1125 0 +14.61(+1.32%)
May 29, 2020 1099 1114 1088 1110 0 +0.89(+0.08%)
May 28, 2020 1119 1127 1103 1109 0 +5.90(+0.53%)
May 27, 2020 1100 1108 1086 1103 0 +14.91(+1.37%)
May 26, 2020 1076 1098 1070 1088 0 +26.75(+2.52%)
May 22, 2020 1058 1066 1045 1062 0 -0.69(-0.06%)
May 21, 2020 1072 1079 1058 1062 0 -15.04(-1.40%)
May 20, 2020 1071 1088 1067 1077 0 +17.82(+1.68%)
May 19, 2020 1053 1075 1046 1059 0 +4.40(+0.42%)
May 18, 2020 1027 1062 1024 1055 0 +46.17(+4.58%)
May 15, 2020 1006 1018 997.12 1009 0 -5.07(-0.50%)
May 14, 2020 988.34 1016 981.61 1014 0 +8.98(+0.89%)
May 13, 2020 1026 1030 994.74 1005 0 -23.12(-2.25%)
May 12, 2020 1058 1063 1027 1028 0 -26.53(-2.52%)
May 11, 2020 1058 1065 1047 1055 0 -18.72(-1.74%)
May 08, 2020 1063 1075 1059 1073 0 +26.08(+2.49%)
May 07, 2020 1041 1058 1035 1047 0 +18.01(+1.75%)
May 06, 2020 1039 1047 1025 1029 0 -0.51(-0.05%)
May 05, 2020 1026 1045 1018 1030 0 +15.16(+1.49%)
May 04, 2020 1017 1025 1003 1015 0 -11.22(-1.09%)
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.