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 (%)
Nov 30, 2015 835.26 837.09 826.73 830.04 0 -2.78(-0.33%)
Nov 27, 2015 835.02 839.62 828.69 832.82 0 -6.70(-0.80%)
Nov 25, 2015 839.52 839.52 839.52 839.52 0 +11.75(+1.42%)
Nov 24, 2015 826.01 831.27 819.90 827.77 0 +6.75(+0.82%)
Nov 23, 2015 821.01 823.93 819.05 821.02 0 -2.06(-0.25%)
Nov 20, 2015 824.37 827.43 819.81 823.08 0 +7.72(+0.95%)
Nov 19, 2015 816.21 819.13 811.91 815.36 0 +3.41(+0.42%)
Nov 18, 2015 804.82 813.17 799.99 811.95 0 +4.83(+0.60%)
Nov 17, 2015 809.58 814.98 802.39 807.12 0 -2.70(-0.33%)
Nov 16, 2015 799.67 811.09 796.37 809.81 0 +9.65(+1.21%)
Nov 13, 2015 804.27 809.74 796.38 800.17 0 -5.18(-0.64%)
Nov 12, 2015 809.01 811.01 800.91 805.35 0 -9.00(-1.10%)
Nov 11, 2015 820.30 822.90 811.55 814.35 0 -5.10(-0.62%)
Nov 10, 2015 817.75 822.90 813.18 819.44 0 +1.54(+0.19%)
Nov 09, 2015 824.03 827.51 813.10 817.91 0 -0.71(-0.09%)
Nov 06, 2015 814.26 819.68 808.15 818.62 0 +0.84(+0.10%)
Nov 05, 2015 818.01 824.45 812.16 817.78 0 +1.95(+0.24%)
Nov 04, 2015 814.30 820.70 809.68 815.83 0 +0.86(+0.11%)
Nov 03, 2015 808.75 818.95 804.00 814.97 0 +7.77(+0.96%)
Nov 02, 2015 797.91 809.06 796.02 807.20 0 +11.88(+1.49%)
Oct 30, 2015 798.25 802.11 791.56 795.32 0 -8.69(-1.08%)
Oct 29, 2015 811.10 814.10 795.89 804.01 0 -20.39(-2.47%)
Oct 28, 2015 820.09 827.98 784.34 824.40 0 +3.53(+0.43%)
Oct 27, 2015 820.86 826.09 811.98 820.87 0 -6.70(-0.81%)
Oct 26, 2015 829.97 834.07 822.52 827.57 0 -10.61(-1.27%)
Oct 23, 2015 829.88 840.52 825.19 838.18 0 +12.83(+1.55%)
Oct 22, 2015 816.73 838.21 805.80 825.35 0 +5.13(+0.63%)
Oct 21, 2015 823.05 832.69 814.22 820.22 0 -0.97(-0.12%)
Oct 20, 2015 821.23 824.93 814.74 821.19 0 -3.04(-0.37%)
Oct 19, 2015 823.54 827.15 817.07 824.23 0 -4.75(-0.57%)
Oct 16, 2015 828.48 832.32 822.11 828.98 0 +0.18(+0.02%)
Oct 15, 2015 822.51 833.05 816.65 828.80 0 +20.40(+2.52%)
Oct 14, 2015 810.57 816.60 802.75 808.39 0 -5.16(-0.63%)
Oct 13, 2015 814.25 820.14 809.47 813.55 0 -8.16(-0.99%)
Oct 12, 2015 819.90 825.14 814.70 821.72 0 +1.36(+0.17%)
Oct 09, 2015 814.68 826.78 810.98 820.36 0 +8.22(+1.01%)
Oct 08, 2015 801.67 813.16 798.63 812.14 0 +9.20(+1.15%)
Oct 07, 2015 801.93 808.98 795.42 802.93 0 +5.13(+0.64%)
Oct 06, 2015 800.00 803.04 790.38 797.81 0 -4.51(-0.56%)
Oct 05, 2015 792.71 805.17 788.59 802.31 0 +16.10(+2.05%)
Oct 02, 2015 769.43 786.87 764.43 786.22 0 +12.13(+1.57%)
Oct 01, 2015 779.56 779.83 761.80 774.08 0 -6.70(-0.86%)
Sep 30, 2015 772.90 781.78 767.98 780.78 0 +17.69(+2.32%)
Sep 29, 2015 758.49 766.93 755.59 763.09 0 +3.64(+0.48%)
Sep 28, 2015 769.75 772.39 756.01 759.44 0 -21.80(-2.79%)
Sep 25, 2015 787.03 792.02 775.37 781.24 0 +5.51(+0.71%)
Sep 24, 2015 771.64 777.32 761.26 775.73 0 -4.91(-0.63%)
Sep 23, 2015 785.32 788.97 775.34 780.64 0 -6.02(-0.77%)
Sep 22, 2015 789.27 794.08 780.01 786.67 0 -21.24(-2.63%)
Sep 21, 2015 813.38 816.02 802.65 807.91 0 +0.09(+0.01%)
Sep 18, 2015 815.28 819.48 804.96 807.82 0 -24.15(-2.90%)
Sep 17, 2015 830.57 845.38 827.24 831.97 0 -3.04(-0.36%)
Sep 16, 2015 825.57 836.45 822.82 835.01 0 +17.99(+2.20%)
Sep 15, 2015 807.52 818.99 804.64 817.02 0 +12.29(+1.53%)
Sep 14, 2015 802.68 809.34 798.41 804.74 0 -2.79(-0.35%)
Sep 11, 2015 806.10 811.16 798.54 807.53 0 -9.32(-1.14%)
Sep 10, 2015 810.09 821.65 805.13 816.85 0 +7.04(+0.87%)
Sep 09, 2015 824.12 832.02 807.89 809.81 0 -4.37(-0.54%)
Sep 08, 2015 809.42 818.83 803.74 814.18 0 +24.14(+3.06%)
Sep 04, 2015 790.03 790.03 790.03 790.03 0 -16.89(-2.09%)
Sep 03, 2015 807.37 816.41 800.73 806.93 0 +8.50(+1.06%)
Sep 02, 2015 794.63 800.38 784.15 798.43 0 +18.38(+2.36%)
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.