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 (%)
Jul 31, 2013 93.73 94.55 92.38 93.17 0 -0.28(-0.30%)
Jul 30, 2013 93.76 94.33 92.79 93.45 0 +0.24(+0.26%)
Jul 29, 2013 93.62 94.10 92.75 93.21 0 -0.78(-0.83%)
Jul 26, 2013 94.59 95.38 93.03 93.99 0 -1.67(-1.74%)
Jul 25, 2013 95.29 95.95 94.66 95.66 0 +0.09(+0.09%)
Jul 24, 2013 96.78 97.12 95.02 95.57 0 -0.01(-0.01%)
Jul 23, 2013 96.37 96.88 94.98 95.58 0 +0.08(+0.08%)
Jul 22, 2013 94.65 95.83 94.27 95.50 0 +0.54(+0.57%)
Jul 19, 2013 94.48 95.29 93.75 94.97 0 -0.77(-0.81%)
Jul 18, 2013 96.71 97.14 95.34 95.74 0 -2.32(-2.37%)
Jul 17, 2013 98.50 99.49 97.59 98.06 0 +0.24(+0.24%)
Jul 16, 2013 98.10 98.66 97.18 97.82 0 -0.09(-0.10%)
Jul 15, 2013 97.74 98.52 97.20 97.91 0 +0.25(+0.26%)
Jul 12, 2013 97.49 98.18 96.89 97.66 0 +0.57(+0.58%)
Jul 11, 2013 96.27 97.37 95.80 97.10 0 +2.24(+2.36%)
Jul 10, 2013 94.46 95.32 94.13 94.85 0 +0.58(+0.61%)
Jul 09, 2013 94.06 94.64 93.14 94.28 0 +1.40(+1.51%)
Jul 08, 2013 92.90 93.49 92.29 92.88 0 +0.06(+0.06%)
Jul 05, 2013 92.36 93.50 91.75 92.82 0 +1.35(+1.47%)
Jul 03, 2013 91.47 91.47 91.47 0 -0.02(-0.02%)
Jul 02, 2013 91.50 92.83 90.68 91.50 0 -0.52(-0.56%)
Jul 01, 2013 91.54 92.55 91.19 92.01 0 +1.17(+1.29%)
Jun 28, 2013 90.88 91.58 90.15 90.84 0 +1.29(+1.44%)
Jun 26, 2013 89.60 90.24 87.30 89.55 0 +0.27(+0.30%)
Jun 25, 2013 88.21 89.63 87.84 89.28 0 +1.64(+1.87%)
Jun 24, 2013 87.93 88.79 87.05 87.64 0 -2.75(-3.05%)
Jun 21, 2013 90.25 91.03 89.22 90.39 0 +1.88(+2.12%)
Jun 20, 2013 90.35 90.72 88.25 88.51 0 -3.90(-4.22%)
Jun 19, 2013 93.51 93.86 92.25 92.41 0 -0.85(-0.91%)
Jun 18, 2013 92.94 93.69 92.68 93.26 0 +1.03(+1.11%)
Jun 17, 2013 91.94 93.26 91.33 92.23 0 +1.66(+1.84%)
Jun 14, 2013 91.70 91.98 90.33 90.57 0 -1.24(-1.35%)
Jun 13, 2013 90.76 92.10 90.19 91.81 0 +0.63(+0.70%)
Jun 12, 2013 92.62 92.80 90.89 91.17 0 -0.70(-0.76%)
Jun 11, 2013 91.77 92.72 91.17 91.87 0 -1.43(-1.54%)
Jun 10, 2013 93.40 93.86 92.57 93.31 0 +1.00(+1.08%)
Jun 07, 2013 91.66 92.83 91.13 92.31 0 +0.45(+0.49%)
Jun 06, 2013 91.11 92.15 90.46 91.86 0 +0.74(+0.81%)
Jun 05, 2013 92.00 92.20 90.67 91.12 0 -2.17(-2.33%)
Jun 04, 2013 93.68 94.17 92.67 93.29 0 -0.29(-0.31%)
Jun 03, 2013 92.52 93.86 91.97 93.58 0 +1.45(+1.57%)
May 31, 2013 92.66 93.47 91.98 92.13 0 -1.14(-1.22%)
May 30, 2013 93.01 93.79 92.67 93.27 0 +0.02(+0.02%)
May 29, 2013 93.05 93.63 92.38 93.26 0 -0.11(-0.12%)
May 28, 2013 93.38 94.51 92.46 93.37 0 +1.23(+1.34%)
May 24, 2013 92.14 92.14 92.14 0 -1.02(-1.10%)
May 23, 2013 91.47 93.46 90.91 93.16 0 -2.23(-2.34%)
May 22, 2013 97.53 98.15 94.97 95.39 0 -1.02(-1.05%)
May 21, 2013 96.36 97.06 95.55 96.41 0 +0.71(+0.75%)
May 20, 2013 95.25 96.38 94.74 95.70 0 +0.37(+0.39%)
May 17, 2013 94.73 95.69 94.25 95.33 0 +0.83(+0.88%)
May 16, 2013 94.62 95.26 94.11 94.50 0 -0.03(-0.03%)
May 15, 2013 93.90 94.82 93.41 94.53 0 +2.14(+2.32%)
May 13, 2013 92.54 92.90 91.83 92.38 0 -0.23(-0.25%)
May 10, 2013 92.07 93.09 91.36 92.61 0 +0.66(+0.72%)
May 09, 2013 91.77 92.59 91.30 91.95 0 -0.33(-0.36%)
May 08, 2013 91.91 92.56 91.56 92.28 0 +0.51(+0.56%)
May 07, 2013 91.56 92.10 91.09 91.77 0 +0.31(+0.34%)
May 06, 2013 91.09 91.82 90.82 91.47 0 +0.22(+0.24%)
May 03, 2013 90.76 91.51 89.74 91.25 0 +1.49(+1.66%)
May 02, 2013 90.06 90.59 89.21 89.76 0 -0.30(-0.33%)
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.