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 (%)
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%)
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.