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 (%)
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%)
May 01, 2018 1140 1148 1128 1145 0 -6.38(-0.55%)
Apr 30, 2018 1158 1165 1144 1151 0 -7.57(-0.65%)
Apr 27, 2018 1161 1168 1150 1159 0 +30.27(+2.68%)
Apr 26, 2018 1127 1141 1113 1128 0 +6.94(+0.62%)
Apr 25, 2018 1126 1133 1099 1121 0 +2.36(+0.21%)
Apr 24, 2018 1140 1144 1113 1119 0 -16.38(-1.44%)
Apr 23, 2018 1146 1150 1131 1136 0 -10.91(-0.95%)
Apr 20, 2018 1154 1156 1140 1146 0 -10.37(-0.90%)
Apr 19, 2018 1168 1170 1152 1157 0 -7.93(-0.68%)
Apr 18, 2018 1165 1173 1158 1165 0 +2.08(+0.18%)
Apr 17, 2018 1163 1169 1156 1163 0 +9.41(+0.82%)
Apr 16, 2018 1154 1161 1145 1153 0 +7.83(+0.68%)
Apr 13, 2018 1153 1158 1139 1145 0 -2.65(-0.23%)
Apr 12, 2018 1145 1155 1139 1148 0 +6.10(+0.53%)
Apr 11, 2018 1137 1150 1133 1142 0 +0.45(+0.04%)
Apr 10, 2018 1136 1150 1129 1142 0 +19.98(+1.78%)
Apr 09, 2018 1120 1136 1115 1122 0 +14.49(+1.31%)
Apr 06, 2018 1122 1129 1098 1107 0 -29.02(-2.55%)
Apr 05, 2018 1141 1146 1128 1136 0 +3.84(+0.34%)
Apr 04, 2018 1104 1135 1101 1132 0 -2.37(-0.21%)
Apr 03, 2018 1128 1138 1116 1135 0 +13.27(+1.18%)
Apr 02, 2018 1142 1146 1109 1121 0 -26.87(-2.34%)
Mar 29, 2018 1148 1148 1148 1148 0 +15.17(+1.34%)
Mar 28, 2018 1138 1146 1122 1133 0 +7.94(+0.71%)
Mar 27, 2018 1149 1158 1119 1125 0 -23.77(-2.07%)
Mar 26, 2018 1139 1151 1127 1149 0 +26.81(+2.39%)
Mar 23, 2018 1152 1158 1120 1122 0 -36.09(-3.12%)
Mar 22, 2018 1176 1183 1156 1158 0 -31.85(-2.68%)
Mar 21, 2018 1189 1203 1184 1190 0 -1.54(-0.13%)
Mar 20, 2018 1190 1198 1183 1192 0 +8.00(+0.68%)
Mar 19, 2018 1196 1199 1171 1184 0 -17.61(-1.47%)
Mar 16, 2018 1201 1211 1192 1201 0 -3.26(-0.27%)
Mar 15, 2018 1203 1211 1197 1204 0 +4.21(+0.35%)
Mar 14, 2018 1214 1217 1196 1200 0 -9.04(-0.75%)
Mar 13, 2018 1220 1226 1204 1209 0 -9.12(-0.75%)
Mar 12, 2018 1216 1225 1210 1218 0 +3.67(+0.30%)
Mar 09, 2018 1202 1219 1198 1215 0 +15.90(+1.33%)
Mar 08, 2018 1196 1203 1189 1199 0 +10.04(+0.84%)
Mar 07, 2018 1188 1193 1174 1189 0 -4.66(-0.39%)
Mar 06, 2018 1188 1198 1180 1193 0 +13.78(+1.17%)
Mar 05, 2018 1174 1186 1164 1180 0 -6.41(-0.54%)
Mar 02, 2018 1166 1189 1160 1186 0 +11.51(+0.98%)
Mar 01, 2018 1198 1205 1166 1174 0 -27.75(-2.31%)
Feb 28, 2018 1218 1223 1200 1202 0 -11.42(-0.94%)
Feb 27, 2018 1226 1237 1211 1214 0 -7.18(-0.59%)
Feb 26, 2018 1207 1223 1202 1221 0 +22.10(+1.84%)
Feb 23, 2018 1192 1202 1186 1199 0 +12.30(+1.04%)
Feb 22, 2018 1190 1194 1184 1186 0 -5.10(-0.43%)
Feb 21, 2018 1198 1210 1190 1192 0 -2.18(-0.18%)
Feb 20, 2018 1188 1204 1183 1194 0 -7.21(-0.60%)
Feb 16, 2018 1201 1201 1201 1201 0 +11.53(+0.97%)
Feb 15, 2018 1179 1193 1172 1189 0 +22.70(+1.95%)
Feb 14, 2018 1144 1170 1142 1167 0 +8.34(+0.72%)
Feb 13, 2018 1153 1163 1149 1158 0 +1.57(+0.14%)
Feb 12, 2018 1151 1164 1143 1157 0 +15.57(+1.36%)
Feb 09, 2018 1144 1153 1109 1141 0 +17.52(+1.56%)
Feb 08, 2018 1177 1182 1123 1124 0 -56.97(-4.83%)
Feb 07, 2018 1185 1203 1175 1181 0 -24.85(-2.06%)
Feb 06, 2018 1175 1211 1164 1206 0 +4.28(+0.36%)
Feb 05, 2018 1227 1238 1188 1201 0 -43.01(-3.46%)
Feb 02, 2018 1261 1265 1241 1244 0 -37.60(-2.93%)
Feb 01, 2018 1278 1300 1266 1282 0 -5.11(-0.40%)
Jan 31, 2018 1295 1300 1279 1287 0 -4.53(-0.35%)
Jan 30, 2018 1286 1299 1283 1292 0 -8.83(-0.68%)
Jan 29, 2018 1303 1311 1295 1300 0 -7.66(-0.59%)
Jan 26, 2018 1304 1313 1292 1308 0 +8.14(+0.63%)
Jan 25, 2018 1312 1323 1293 1300 0 -6.24(-0.48%)
Jan 24, 2018 1321 1328 1299 1306 0 -7.38(-0.56%)
Jan 23, 2018 1307 1319 1298 1313 0 +16.53(+1.27%)
Jan 22, 2018 1302 1309 1288 1297 0 -7.29(-0.56%)
Jan 19, 2018 1300 1313 1294 1304 0 +4.93(+0.38%)
Jan 18, 2018 1302 1310 1294 1299 0 -4.59(-0.35%)
Jan 17, 2018 1291 1307 1285 1304 0 +24.57(+1.92%)
Jan 16, 2018 1293 1301 1275 1279 0 -3.96(-0.31%)
Jan 12, 2018 1283 1283 1283 1283 0 -1.57(-0.12%)
Jan 11, 2018 1270 1287 1265 1285 0 +13.84(+1.09%)
Jan 10, 2018 1269 1274 1263 1271 0 -10.95(-0.85%)
Jan 09, 2018 1284 1295 1274 1282 0 -6.77(-0.53%)
Jan 08, 2018 1281 1291 1275 1289 0 +8.89(+0.69%)
Jan 05, 2018 1271 1283 1268 1280 0 +9.70(+0.76%)
Jan 04, 2018 1274 1280 1266 1270 0 +7.38(+0.58%)
Jan 03, 2018 1251 1266 1246 1263 0 +16.70(+1.34%)
Jan 02, 2018 1241 1250 1234 1246 0 +12.49(+1.01%)
Dec 29, 2017 1234 1234 1234 1234 0 -9.13(-0.73%)
Dec 28, 2017 1242 1246 1235 1243 0 -0.74(-0.06%)
Dec 27, 2017 1241 1248 1237 1243 0 +6.05(+0.49%)
Dec 26, 2017 1247 1248 1234 1237 0 -14.69(-1.17%)
Dec 22, 2017 1254 1260 1245 1252 0 +3.43(+0.27%)
Dec 21, 2017 1252 1257 1245 1249 0 -0.70(-0.06%)
Dec 20, 2017 1251 1256 1239 1249 0 +2.76(+0.22%)
Dec 19, 2017 1260 1265 1244 1247 0 -14.77(-1.17%)
Dec 18, 2017 1258 1268 1254 1261 0 +8.92(+0.71%)
Dec 15, 2017 1248 1260 1239 1252 0 +8.30(+0.67%)
Dec 14, 2017 1250 1255 1241 1244 0 -5.93(-0.47%)
Dec 13, 2017 1251 1257 1243 1250 0 -2.16(-0.17%)
Dec 12, 2017 1256 1261 1247 1252 0 -7.33(-0.58%)
Dec 11, 2017 1260 1268 1251 1260 0 -4.97(-0.39%)
Dec 08, 2017 1264 1272 1256 1265 0 +13.32(+1.06%)
Dec 07, 2017 1249 1256 1241 1251 0 +8.40(+0.68%)
Dec 06, 2017 1246 1254 1236 1243 0 -15.27(-1.21%)
Dec 05, 2017 1261 1270 1250 1258 0 -5.60(-0.44%)
Dec 04, 2017 1289 1291 1261 1264 0 -14.77(-1.16%)
Dec 01, 2017 1288 1290 1261 1278 0 -16.85(-1.30%)
Nov 30, 2017 1297 1306 1289 1295 0 +2.09(+0.16%)
Nov 29, 2017 1318 1322 1287 1293 0 -22.24(-1.69%)
Nov 28, 2017 1310 1319 1305 1315 0 +11.19(+0.86%)
Nov 27, 2017 1310 1314 1300 1304 0 -10.63(-0.81%)
Nov 24, 2017 1312 1320 1306 1315 0 +4.67(+0.36%)
Nov 22, 2017 1318 1322 1305 1310 0 -4.93(-0.37%)
Nov 21, 2017 1311 1321 1304 1315 0 +21.22(+1.64%)
Nov 20, 2017 1295 1302 1284 1294 0 +1.13(+0.09%)
Nov 17, 2017 1289 1298 1284 1293 0 +2.75(+0.21%)
Nov 16, 2017 1280 1295 1275 1290 0 +23.85(+1.88%)
Nov 15, 2017 1266 1272 1258 1266 0 -2.67(-0.21%)
Nov 14, 2017 1265 1276 1260 1269 0 +7.15(+0.57%)
Nov 13, 2017 1259 1266 1252 1262 0 -7.47(-0.59%)
Nov 10, 2017 1259 1274 1255 1269 0 +3.73(+0.29%)
Nov 09, 2017 1265 1272 1251 1265 0 -9.63(-0.76%)
Nov 08, 2017 1269 1278 1264 1275 0 +7.27(+0.57%)
Nov 07, 2017 1272 1277 1262 1268 0 +8.50(+0.67%)
Nov 06, 2017 1261 1267 1253 1259 0 -4.66(-0.37%)
Nov 03, 2017 1265 1271 1254 1264 0 -0.24(-0.02%)
Nov 02, 2017 1259 1269 1253 1264 0 +9.03(+0.72%)
Nov 01, 2017 1258 1269 1240 1255 0 +10.48(+0.84%)
Oct 31, 2017 1241 1260 1228 1245 0 -7.99(-0.64%)
Oct 30, 2017 1243 1262 1232 1253 0 +6.83(+0.55%)
Oct 27, 2017 1236 1251 1229 1246 0 +18.75(+1.53%)
Oct 26, 2017 1243 1248 1221 1227 0 -19.57(-1.57%)
Oct 25, 2017 1249 1259 1233 1247 0 +1.34(+0.11%)
Oct 24, 2017 1245 1253 1239 1245 0 +3.42(+0.28%)
Oct 23, 2017 1249 1252 1237 1242 0 +1.32(+0.11%)
Oct 20, 2017 1243 1249 1235 1241 0 +8.37(+0.68%)
Oct 19, 2017 1233 1237 1218 1232 0 -7.34(-0.59%)
Oct 18, 2017 1238 1244 1231 1240 0 -0.46(-0.04%)
Oct 17, 2017 1242 1246 1235 1240 0 -1.83(-0.15%)
Oct 16, 2017 1244 1248 1236 1242 0 +1.79(+0.14%)
Oct 13, 2017 1243 1248 1234 1240 0 +5.03(+0.41%)
Oct 12, 2017 1230 1241 1224 1235 0 -1.17(-0.09%)
Oct 11, 2017 1235 1242 1231 1236 0 -0.06(-0.00%)
Oct 10, 2017 1236 1242 1229 1236 0 +8.16(+0.66%)
Oct 09, 2017 1228 1234 1224 1228 0 +1.38(+0.11%)
Oct 06, 2017 1221 1230 1216 1227 0 +3.21(+0.26%)
Oct 05, 2017 1219 1226 1212 1224 0 +7.89(+0.65%)
Oct 04, 2017 1214 1222 1208 1216 0 +1.72(+0.14%)
Oct 03, 2017 1208 1217 1202 1214 0 +9.57(+0.79%)
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.