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 30, 2011 98.98 100.42 97.04 97.29 0 -3.71(-3.67%)
Sep 29, 2011 100.70 101.99 98.83 101.00 0 +2.73(+2.78%)
Sep 28, 2011 101.15 101.99 97.97 98.26 0 -3.42(-3.36%)
Sep 27, 2011 102.80 104.51 100.66 101.69 0 +1.25(+1.25%)
Sep 26, 2011 100.17 101.30 97.89 100.43 0 +0.45(+0.45%)
Sep 23, 2011 99.06 101.24 98.48 99.98 0 +0.34(+0.35%)
Sep 22, 2011 99.79 101.05 97.42 99.64 0 -3.06(-2.98%)
Sep 21, 2011 104.83 106.13 102.50 102.69 0 -2.75(-2.61%)
Sep 20, 2011 106.76 108.25 105.02 105.44 0 -0.76(-0.72%)
Sep 19, 2011 107.12 107.94 104.76 106.21 0 -0.84(-0.78%)
Sep 16, 2011 106.60 109.68 105.05 107.04 0 +1.31(+1.24%)
Sep 15, 2011 105.57 106.66 104.17 105.74 0 +1.44(+1.38%)
Sep 14, 2011 103.60 105.60 101.95 104.30 0 +0.92(+0.89%)
Sep 13, 2011 101.88 104.03 101.13 103.37 0 +2.62(+2.60%)
Sep 12, 2011 98.86 101.32 98.15 100.75 0 +0.46(+0.46%)
Sep 09, 2011 101.43 102.44 99.28 100.29 0 -2.86(-2.77%)
Sep 08, 2011 103.95 105.19 102.55 103.15 0 -1.88(-1.79%)
Sep 07, 2011 103.45 105.56 103.14 105.03 0 +3.56(+3.51%)
Sep 06, 2011 99.32 101.87 98.35 101.47 0 -1.71(-1.66%)
Sep 02, 2011 103.18 103.18 103.18 0 -4.32(-4.02%)
Sep 01, 2011 108.78 109.91 107.06 107.50 0 -1.58(-1.45%)
Aug 31, 2011 109.18 110.68 108.23 109.08 0 +0.42(+0.39%)
Aug 30, 2011 108.31 109.54 106.88 108.67 0 -0.74(-0.67%)
Aug 29, 2011 107.34 109.66 106.92 109.40 0 +3.28(+3.09%)
Aug 26, 2011 103.27 106.88 102.01 106.12 0 +2.53(+2.44%)
Aug 25, 2011 105.47 106.50 102.97 103.60 0 -1.42(-1.35%)
Aug 24, 2011 104.22 105.80 102.97 105.01 0 -0.40(-0.38%)
Aug 23, 2011 101.49 105.61 101.10 105.41 0 +4.55(+4.52%)
Aug 22, 2011 102.60 103.33 100.21 100.86 0 +0.52(+0.52%)
Aug 19, 2011 100.40 103.68 99.65 100.34 0 -1.92(-1.87%)
Aug 18, 2011 105.01 105.40 100.78 102.26 0 -7.15(-6.54%)
Aug 17, 2011 110.43 111.36 108.51 109.41 0 -0.54(-0.49%)
Aug 16, 2011 109.66 111.31 108.54 109.95 0 -1.09(-0.98%)
Aug 15, 2011 110.07 111.80 109.12 111.04 0 +2.52(+2.32%)
Aug 12, 2011 109.27 110.36 107.25 108.53 0 -0.87(-0.80%)
Aug 11, 2011 104.03 110.74 103.22 109.40 0 +6.07(+5.87%)
Aug 10, 2011 105.35 107.88 102.50 103.33 0 -4.18(-3.89%)
Aug 09, 2011 106.66 107.83 101.21 107.51 0 +5.70(+5.60%)
Aug 08, 2011 106.53 107.94 101.41 101.81 0 -8.51(-7.71%)
Aug 05, 2011 112.90 113.57 107.35 110.32 0 -3.11(-2.74%)
Aug 04, 2011 118.28 118.95 113.20 113.43 0 -7.40(-6.12%)
Aug 03, 2011 119.65 121.38 117.44 120.82 0 +0.34(+0.28%)
Aug 02, 2011 123.02 124.04 119.87 120.49 0 -3.59(-2.89%)
Aug 01, 2011 125.64 126.28 122.27 124.08 0 +0.05(+0.04%)
Jul 29, 2011 123.17 125.36 121.91 124.03 0 +0.11(+0.09%)
Jul 28, 2011 125.06 126.15 122.67 123.92 0 -0.63(-0.51%)
Jul 27, 2011 127.76 127.96 124.06 124.55 0 -3.73(-2.91%)
Jul 26, 2011 129.14 129.93 127.66 128.27 0 -0.94(-0.73%)
Jul 25, 2011 128.78 130.35 128.18 129.21 0 -0.87(-0.67%)
Jul 22, 2011 129.68 130.61 129.09 130.08 0 -0.23(-0.18%)
Jul 21, 2011 129.68 131.12 128.71 130.31 0 +1.29(+1.00%)
Jul 20, 2011 130.03 130.94 128.26 129.02 0 +0.74(+0.57%)
Jul 19, 2011 126.95 129.08 126.62 128.29 0 +2.54(+2.02%)
Jul 18, 2011 127.14 127.49 124.65 125.75 0 -1.58(-1.24%)
Jul 15, 2011 127.56 128.36 126.41 127.33 0 +0.28(+0.22%)
Jul 14, 2011 128.80 129.53 126.35 127.05 0 -1.46(-1.14%)
Jul 13, 2011 128.80 130.14 127.66 128.51 0 +0.35(+0.27%)
Jul 12, 2011 128.90 129.56 127.45 128.16 0 -1.59(-1.23%)
Jul 11, 2011 130.84 131.42 128.94 129.75 0 -3.04(-2.29%)
Jul 08, 2011 132.31 133.30 131.01 132.79 0 -1.20(-0.89%)
Jul 07, 2011 133.30 135.12 132.47 133.99 0 +1.81(+1.37%)
Jul 06, 2011 132.04 133.08 130.94 132.18 0 -0.29(-0.22%)
Jul 05, 2011 133.05 133.76 131.66 132.47 0 -0.68(-0.51%)
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.