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, 2020 1077 1084 1052 1056 0 -37.28(-3.41%)
Apr 29, 2020 1068 1100 1063 1093 0 +39.44(+3.74%)
Apr 28, 2020 1065 1074 1048 1054 0 +2.54(+0.24%)
Apr 27, 2020 1042 1062 1040 1051 0 +15.54(+1.50%)
Apr 24, 2020 1026 1042 1017 1036 0 +13.13(+1.28%)
Apr 23, 2020 1020 1041 1010 1022 0 +13.55(+1.34%)
Apr 22, 2020 987.31 1015 976.87 1009 0 +35.00(+3.59%)
Apr 21, 2020 997.73 1004 967.60 973.95 0 -35.65(-3.53%)
Apr 20, 2020 1015 1028 1003 1010 0 -27.22(-2.63%)
Apr 17, 2020 1030 1047 1022 1037 0 +25.88(+2.56%)
Apr 16, 2020 1011 1019 996.96 1011 0 -3.74(-0.37%)
Apr 15, 2020 1017 1028 1005 1015 0 -28.70(-2.75%)
Apr 14, 2020 1042 1056 1032 1043 0 +23.48(+2.30%)
Apr 13, 2020 1031 1039 1009 1020 0 -17.51(-1.69%)
Apr 09, 2020 1024 1054 1019 1037 0 +20.75(+2.04%)
Apr 08, 2020 997.75 1030 989.05 1017 0 +19.94(+2.00%)
Apr 07, 2020 1011 1041 981.75 996.72 0 +4.31(+0.43%)
Apr 06, 2020 957.88 996.63 952.96 992.41 0 +71.91(+7.81%)
Apr 03, 2020 921.09 942.47 906.57 920.50 0 -20.66(-2.20%)
Apr 02, 2020 930.89 954.15 917.15 941.16 0 +1.79(+0.19%)
Apr 01, 2020 953.55 970.21 934.60 939.37 0 -47.90(-4.85%)
Mar 31, 2020 1005 1013 978.32 987.27 0 -17.64(-1.75%)
Mar 30, 2020 991.95 1024 980.36 1005 0 +15.05(+1.52%)
Mar 27, 2020 996.91 1022 978.36 989.86 0 -38.07(-3.70%)
Mar 26, 2020 975.76 1038 970.00 1028 0 +47.97(+4.90%)
Mar 25, 2020 962.24 1010 937.98 979.96 0 +8.29(+0.85%)
Mar 24, 2020 926.83 984.31 906.52 971.66 0 +72.73(+8.09%)
Mar 23, 2020 884.17 924.62 848.74 898.94 0 +5.32(+0.60%)
Mar 20, 2020 900.45 939.27 860.51 893.62 0 +4.17(+0.47%)
Mar 19, 2020 857.12 911.72 835.80 889.45 0 +1.13(+0.13%)
Mar 18, 2020 887.16 909.80 833.08 888.32 0 -53.08(-5.64%)
Mar 17, 2020 903.68 955.80 874.95 941.40 0 +46.04(+5.14%)
Mar 16, 2020 894.91 943.93 856.98 895.36 0 -110.55(-10.99%)
Mar 13, 2020 991.65 1020 943.33 1006 0 +48.55(+5.07%)
Mar 12, 2020 995.96 1027 946.15 957.36 0 -116.27(-10.83%)
Mar 11, 2020 1105 1109 1057 1074 0 -57.51(-5.08%)
Mar 10, 2020 1117 1135 1078 1131 0 +44.79(+4.12%)
Mar 09, 2020 1105 1174 1077 1086 0 -72.90(-6.29%)
Mar 06, 2020 1141 1164 1136 1159 0 -4.43(-0.38%)
Mar 05, 2020 1169 1183 1155 1164 0 -28.49(-2.39%)
Mar 04, 2020 1169 1195 1161 1192 0 +38.78(+3.36%)
Mar 03, 2020 1162 1192 1145 1153 0 -13.64(-1.17%)
Mar 02, 2020 1145 1172 1128 1167 0 +23.18(+2.03%)
Feb 28, 2020 1123 1152 1114 1144 0 -7.38(-0.64%)
Feb 27, 2020 1162 1184 1148 1151 0 -39.16(-3.29%)
Feb 26, 2020 1195 1212 1185 1190 0 +4.30(+0.36%)
Feb 25, 2020 1214 1219 1181 1186 0 -18.52(-1.54%)
Feb 24, 2020 1212 1225 1192 1205 0 -45.46(-3.64%)
Feb 21, 2020 1260 1266 1244 1250 0 -18.42(-1.45%)
Feb 20, 2020 1266 1275 1256 1268 0 -5.73(-0.45%)
Feb 19, 2020 1269 1280 1264 1274 0 +11.32(+0.90%)
Feb 18, 2020 1274 1279 1256 1263 0 -17.86(-1.39%)
Feb 14, 2020 1287 1292 1276 1281 0 -6.44(-0.50%)
Feb 13, 2020 1275 1292 1272 1287 0 +3.34(+0.26%)
Feb 12, 2020 1283 1289 1277 1284 0 +11.83(+0.93%)
Feb 11, 2020 1265 1285 1260 1272 0 +7.40(+0.59%)
Feb 10, 2020 1261 1269 1258 1265 0 -1.39(-0.11%)
Feb 07, 2020 1271 1274 1258 1266 0 -14.85(-1.16%)
Feb 06, 2020 1285 1289 1274 1281 0 +0.00(+0.00%)
Feb 05, 2020 1284 1291 1271 1281 0 +10.16(+0.80%)
Feb 04, 2020 1257 1275 1252 1271 0 +34.83(+2.82%)
Feb 03, 2020 1236 1245 1230 1236 0 +4.06(+0.33%)
Jan 31, 2020 1247 1255 1224 1232 0 -23.95(-1.91%)
Jan 30, 2020 1263 1271 1241 1256 0 -29.86(-2.32%)
Jan 29, 2020 1293 1303 1282 1286 0 -4.67(-0.36%)
Jan 28, 2020 1291 1299 1281 1290 0 +16.96(+1.33%)
Jan 27, 2020 1278 1286 1268 1273 0 -24.63(-1.90%)
Jan 24, 2020 1316 1319 1293 1298 0 -12.71(-0.97%)
Jan 23, 2020 1305 1313 1293 1311 0 -0.39(-0.03%)
Jan 22, 2020 1316 1329 1300 1311 0 -7.42(-0.56%)
Jan 21, 2020 1323 1330 1314 1318 0 -10.82(-0.81%)
Jan 17, 2020 1329 1336 1319 1329 0 -2.28(-0.17%)
Jan 16, 2020 1327 1334 1322 1332 0 +7.92(+0.60%)
Jan 15, 2020 1331 1336 1318 1324 0 -4.71(-0.35%)
Jan 14, 2020 1325 1337 1320 1328 0 +5.37(+0.41%)
Jan 13, 2020 1315 1326 1312 1323 0 +8.41(+0.64%)
Jan 10, 2020 1321 1324 1310 1315 0 -7.86(-0.59%)
Jan 09, 2020 1323 1330 1317 1322 0 +8.26(+0.63%)
Jan 08, 2020 1304 1322 1299 1314 0 +2.07(+0.16%)
Jan 07, 2020 1308 1317 1302 1312 0 +10.13(+0.78%)
Jan 06, 2020 1298 1304 1292 1302 0 -8.85(-0.68%)
Jan 03, 2020 1305 1314 1296 1311 0 -8.65(-0.66%)
Jan 02, 2020 1316 1323 1303 1320 0 +13.26(+1.02%)
Dec 31, 2019 1299 1310 1296 1306 0 +1.93(+0.15%)
Dec 30, 2019 1306 1310 1296 1304 0 -1.43(-0.11%)
Dec 27, 2019 1310 1313 1302 1306 0 -1.27(-0.10%)
Dec 26, 2019 1303 1309 1299 1307 0 +9.53(+0.73%)
Dec 24, 2019 1304 1305 1293 1297 0 -3.07(-0.24%)
Dec 23, 2019 1302 1306 1293 1301 0 +2.02(+0.16%)
Dec 20, 2019 1303 1308 1293 1299 0 +2.21(+0.17%)
Dec 19, 2019 1293 1300 1287 1296 0 +6.78(+0.53%)
Dec 18, 2019 1295 1298 1285 1290 0 -4.92(-0.38%)
Dec 17, 2019 1298 1303 1289 1294 0 -4.90(-0.38%)
Dec 16, 2019 1304 1313 1297 1299 0 +7.95(+0.62%)
Dec 13, 2019 1296 1302 1285 1291 0 -5.04(-0.39%)
Dec 12, 2019 1275 1301 1272 1296 0 +20.07(+1.57%)
Dec 11, 2019 1271 1284 1267 1276 0 +4.55(+0.36%)
Dec 10, 2019 1271 1277 1264 1272 0 +1.09(+0.09%)
Dec 09, 2019 1270 1278 1264 1271 0 +3.56(+0.28%)
Dec 06, 2019 1262 1272 1259 1267 0 +14.35(+1.15%)
Dec 05, 2019 1252 1260 1247 1253 0 +3.35(+0.27%)
Dec 04, 2019 1245 1260 1242 1249 0 +10.18(+0.82%)
Dec 03, 2019 1239 1245 1223 1239 0 -4.66(-0.37%)
Dec 02, 2019 1257 1261 1239 1244 0 -15.24(-1.21%)
Nov 29, 2019 1256 1263 1251 1259 0 +10.63(+0.85%)
Nov 27, 2019 1244 1252 1239 1249 0 +17.38(+1.41%)
Nov 26, 2019 1231 1236 1224 1231 0 +1.74(+0.14%)
Nov 25, 2019 1217 1231 1214 1229 0 +19.39(+1.60%)
Nov 22, 2019 1215 1217 1204 1210 0 +3.97(+0.33%)
Nov 21, 2019 1211 1214 1200 1206 0 -2.63(-0.22%)
Nov 20, 2019 1214 1220 1202 1209 0 -9.52(-0.78%)
Nov 19, 2019 1216 1223 1209 1218 0 +2.12(+0.17%)
Nov 18, 2019 1215 1223 1208 1216 0 -1.71(-0.14%)
Nov 15, 2019 1209 1223 1205 1218 0 +12.24(+1.02%)
Nov 14, 2019 1206 1211 1200 1206 0 -1.11(-0.09%)
Nov 13, 2019 1205 1214 1200 1207 0 -6.29(-0.52%)
Nov 12, 2019 1223 1229 1209 1213 0 -2.95(-0.24%)
Nov 11, 2019 1216 1223 1212 1216 0 -5.73(-0.47%)
Nov 08, 2019 1218 1226 1213 1222 0 -1.47(-0.12%)
Nov 07, 2019 1227 1236 1217 1223 0 -0.68(-0.06%)
Nov 06, 2019 1230 1234 1217 1224 0 -7.72(-0.63%)
Nov 05, 2019 1227 1237 1221 1232 0 +13.48(+1.11%)
Nov 04, 2019 1209 1223 1205 1218 0 +10.51(+0.87%)
Nov 01, 2019 1195 1210 1190 1208 0 +12.56(+1.05%)
Oct 31, 2019 1198 1205 1184 1195 0 -1.50(-0.13%)
Oct 30, 2019 1192 1200 1180 1196 0 -0.03(-0.00%)
Oct 29, 2019 1195 1206 1188 1197 0 -3.40(-0.28%)
Oct 28, 2019 1192 1206 1187 1200 0 +9.60(+0.81%)
Oct 25, 2019 1192 1202 1182 1190 0 -3.37(-0.28%)
Oct 24, 2019 1194 1201 1185 1194 0 +5.16(+0.43%)
Oct 23, 2019 1192 1197 1168 1189 0 +7.35(+0.62%)
Oct 22, 2019 1181 1190 1176 1181 0 -5.30(-0.45%)
Oct 21, 2019 1182 1191 1178 1186 0 +13.72(+1.17%)
Oct 18, 2019 1172 1180 1167 1173 0 -2.93(-0.25%)
Oct 17, 2019 1175 1182 1169 1176 0 +3.29(+0.28%)
Oct 16, 2019 1169 1178 1165 1172 0 +1.11(+0.09%)
Oct 15, 2019 1159 1176 1154 1171 0 +19.38(+1.68%)
Oct 14, 2019 1150 1158 1146 1152 0 -5.08(-0.44%)
Oct 11, 2019 1150 1168 1148 1157 0 +16.68(+1.46%)
Oct 10, 2019 1136 1150 1132 1140 0 +5.05(+0.44%)
Oct 09, 2019 1130 1142 1124 1135 0 +17.20(+1.54%)
Oct 08, 2019 1131 1133 1113 1118 0 -18.09(-1.59%)
Oct 07, 2019 1135 1145 1130 1136 0 -6.57(-0.57%)
Oct 04, 2019 1130 1144 1127 1143 0 +18.24(+1.62%)
Oct 03, 2019 1115 1126 1103 1124 0 +6.97(+0.62%)
Oct 02, 2019 1123 1127 1109 1118 0 -16.11(-1.42%)
Oct 01, 2019 1152 1160 1131 1134 0 -14.30(-1.25%)
Sep 30, 2019 1142 1152 1139 1148 0 +10.41(+0.92%)
Sep 27, 2019 1148 1151 1133 1138 0 -10.65(-0.93%)
Sep 26, 2019 1146 1156 1139 1148 0 -0.27(-0.02%)
Sep 25, 2019 1128 1151 1125 1148 0 +18.72(+1.66%)
Sep 24, 2019 1139 1146 1123 1130 0 -9.99(-0.88%)
Sep 23, 2019 1128 1144 1124 1140 0 -0.16(-0.01%)
Sep 20, 2019 1148 1153 1135 1140 0 -5.44(-0.47%)
Sep 19, 2019 1149 1157 1143 1145 0 -4.35(-0.38%)
Sep 18, 2019 1153 1157 1137 1150 0 -4.86(-0.42%)
Sep 17, 2019 1151 1158 1141 1155 0 -1.54(-0.13%)
Sep 16, 2019 1153 1165 1147 1156 0 -1.87(-0.16%)
Sep 13, 2019 1156 1163 1150 1158 0 +7.46(+0.65%)
Sep 12, 2019 1140 1156 1130 1150 0 +11.48(+1.01%)
Sep 11, 2019 1122 1141 1112 1139 0 +25.70(+2.31%)
Sep 10, 2019 1104 1116 1097 1113 0 +10.00(+0.91%)
Sep 09, 2019 1105 1110 1093 1103 0 +5.08(+0.46%)
Sep 06, 2019 1103 1107 1093 1098 0 -0.97(-0.09%)
Sep 05, 2019 1086 1104 1083 1099 0 +29.35(+2.74%)
Sep 04, 2019 1065 1075 1063 1070 0 +15.84(+1.50%)
Sep 03, 2019 1058 1064 1049 1054 0 -12.55(-1.18%)
Aug 30, 2019 1071 1076 1061 1067 0 +3.31(+0.31%)
Aug 29, 2019 1050 1069 1049 1063 0 +21.66(+2.08%)
Aug 28, 2019 1035 1048 1031 1042 0 +7.12(+0.69%)
Aug 27, 2019 1041 1046 1030 1034 0 -9.56(-0.92%)
Aug 26, 2019 1049 1053 1037 1044 0 +2.83(+0.27%)
Aug 23, 2019 1059 1069 1035 1041 0 -24.74(-2.32%)
Aug 22, 2019 1072 1075 1060 1066 0 -7.55(-0.70%)
Aug 21, 2019 1071 1077 1066 1073 0 +14.67(+1.39%)
Aug 20, 2019 1067 1070 1056 1059 0 -7.73(-0.72%)
Aug 19, 2019 1064 1074 1061 1067 0 +11.11(+1.05%)
Aug 16, 2019 1042 1058 1040 1055 0 +18.20(+1.75%)
Aug 15, 2019 1042 1048 1028 1037 0 -2.15(-0.21%)
Aug 14, 2019 1050 1056 1035 1039 0 -32.08(-2.99%)
Aug 13, 2019 1051 1082 1049 1071 0 +20.63(+1.96%)
Aug 12, 2019 1054 1060 1046 1051 0 -8.84(-0.83%)
Aug 09, 2019 1073 1074 1056 1060 0 -20.86(-1.93%)
Aug 08, 2019 1072 1084 1068 1081 0 +14.96(+1.40%)
Aug 07, 2019 1054 1069 1046 1066 0 +2.15(+0.20%)
Aug 06, 2019 1064 1074 1052 1063 0 +3.18(+0.30%)
Aug 05, 2019 1068 1075 1049 1060 0 -31.66(-2.90%)
Aug 02, 2019 1104 1113 1083 1092 0 -19.49(-1.75%)
Aug 01, 2019 1132 1143 1107 1111 0 -16.92(-1.50%)
Jul 31, 2019 1145 1150 1121 1128 0 -26.42(-2.29%)
Jul 30, 2019 1156 1166 1145 1155 0 -10.35(-0.89%)
Jul 29, 2019 1164 1171 1155 1165 0 -5.30(-0.45%)
Jul 26, 2019 1170 1181 1160 1170 0 +3.73(+0.32%)
Jul 25, 2019 1162 1173 1150 1167 0 -4.06(-0.35%)
Jul 24, 2019 1173 1189 1157 1171 0 -22.74(-1.91%)
Jul 23, 2019 1186 1197 1179 1193 0 +12.96(+1.10%)
Jul 22, 2019 1175 1186 1172 1180 0 +10.19(+0.87%)
Jul 19, 2019 1174 1181 1169 1170 0 -0.13(-0.01%)
Jul 18, 2019 1168 1176 1161 1170 0 -6.34(-0.54%)
Jul 17, 2019 1183 1187 1174 1177 0 -5.52(-0.47%)
Jul 16, 2019 1184 1190 1175 1182 0 -11.38(-0.95%)
Jul 15, 2019 1192 1199 1184 1194 0 +1.92(+0.16%)
Jul 12, 2019 1181 1194 1180 1192 0 +15.89(+1.35%)
Jul 11, 2019 1182 1187 1171 1176 0 -4.58(-0.39%)
Jul 10, 2019 1182 1188 1174 1180 0 +5.98(+0.51%)
Jul 09, 2019 1170 1177 1165 1174 0 -4.06(-0.34%)
Jul 08, 2019 1184 1188 1174 1178 0 -16.30(-1.36%)
Jul 05, 2019 1193 1197 1181 1195 0 -9.57(-0.79%)
Jul 03, 2019 1203 1209 1194 1204 0 +1.07(+0.09%)
Jul 02, 2019 1204 1209 1195 1203 0 +4.58(+0.38%)
Jul 01, 2019 1200 1209 1190 1199 0 +13.81(+1.17%)
Jun 28, 2019 1181 1189 1176 1185 0 +8.10(+0.69%)
Jun 27, 2019 1175 1182 1170 1177 0 +5.48(+0.47%)
Jun 26, 2019 1168 1178 1163 1171 0 +7.30(+0.63%)
Jun 25, 2019 1171 1176 1162 1164 0 -11.03(-0.94%)
Jun 24, 2019 1178 1181 1173 1175 0 -1.89(-0.16%)
Jun 21, 2019 1179 1185 1171 1177 0 -5.56(-0.47%)
Jun 20, 2019 1180 1186 1173 1183 0 +22.22(+1.92%)
Jun 19, 2019 1160 1166 1153 1160 0 +0.85(+0.07%)
Jun 18, 2019 1150 1164 1147 1159 0 +16.50(+1.44%)
Jun 17, 2019 1146 1150 1138 1143 0 -4.48(-0.39%)
Jun 14, 2019 1155 1160 1137 1147 0 -16.28(-1.40%)
Jun 13, 2019 1157 1167 1153 1164 0 +13.85(+1.20%)
Jun 12, 2019 1154 1159 1141 1150 0 -11.33(-0.98%)
Jun 11, 2019 1166 1175 1157 1161 0 +7.98(+0.69%)
Jun 10, 2019 1146 1162 1143 1153 0 +16.51(+1.45%)
Jun 07, 2019 1132 1141 1126 1137 0 +6.72(+0.59%)
Jun 06, 2019 1126 1135 1117 1130 0 +3.68(+0.33%)
Jun 05, 2019 1128 1133 1114 1126 0 +7.24(+0.65%)
Jun 04, 2019 1102 1121 1098 1119 0 +29.70(+2.73%)
Jun 03, 2019 1088 1099 1081 1089 0 +1.87(+0.17%)
May 31, 2019 1091 1098 1082 1087 0 -12.21(-1.11%)
May 30, 2019 1094 1104 1091 1100 0 +9.88(+0.91%)
May 29, 2019 1097 1103 1086 1090 0 -16.29(-1.47%)
May 28, 2019 1118 1123 1102 1106 0 -1.23(-0.11%)
May 24, 2019 1110 1116 1101 1107 0 +4.19(+0.38%)
May 23, 2019 1106 1111 1096 1103 0 -12.77(-1.14%)
May 22, 2019 1120 1124 1112 1116 0 -7.65(-0.68%)
May 21, 2019 1118 1128 1114 1124 0 +15.51(+1.40%)
May 20, 2019 1117 1121 1104 1108 0 -18.05(-1.60%)
May 17, 2019 1134 1138 1123 1126 0 -17.55(-1.53%)
May 16, 2019 1144 1155 1138 1144 0 -6.10(-0.53%)
May 15, 2019 1138 1156 1134 1150 0 +6.07(+0.53%)
May 14, 2019 1141 1152 1137 1144 0 +13.43(+1.19%)
May 13, 2019 1136 1147 1125 1130 0 -31.06(-2.67%)
May 10, 2019 1151 1169 1142 1161 0 +7.60(+0.66%)
May 09, 2019 1147 1161 1137 1154 0 -9.25(-0.80%)
May 08, 2019 1171 1178 1159 1163 0 -11.44(-0.97%)
May 07, 2019 1186 1193 1167 1174 0 -30.67(-2.55%)
May 06, 2019 1199 1210 1189 1205 0 -17.91(-1.46%)
May 03, 2019 1212 1225 1209 1223 0 +15.71(+1.30%)
May 02, 2019 1210 1217 1200 1207 0 -3.92(-0.32%)
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.