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 28, 2018 1176 1187 1172 1183 0 +3.94(+0.33%)
Sep 27, 2018 1179 1188 1173 1179 0 -1.86(-0.16%)
Sep 26, 2018 1189 1196 1178 1180 0 -5.68(-0.48%)
Sep 25, 2018 1193 1197 1182 1186 0 -12.67(-1.06%)
Sep 24, 2018 1201 1204 1191 1199 0 -4.62(-0.38%)
Sep 21, 2018 1208 1217 1199 1203 0 +6.36(+0.53%)
Sep 20, 2018 1194 1203 1189 1197 0 +9.88(+0.83%)
Sep 19, 2018 1190 1195 1181 1187 0 -3.53(-0.30%)
Sep 18, 2018 1191 1201 1181 1191 0 -2.38(-0.20%)
Sep 17, 2018 1202 1209 1190 1193 0 -14.77(-1.22%)
Sep 14, 2018 1215 1223 1200 1208 0 +1.47(+0.12%)
Sep 13, 2018 1205 1213 1198 1206 0 +8.78(+0.73%)
Sep 12, 2018 1202 1209 1190 1198 0 -15.19(-1.25%)
Sep 11, 2018 1211 1218 1204 1213 0 -1.15(-0.09%)
Sep 10, 2018 1211 1220 1207 1214 0 +8.61(+0.71%)
Sep 07, 2018 1206 1213 1198 1205 0 -15.18(-1.24%)
Sep 06, 2018 1228 1234 1214 1221 0 -11.86(-0.96%)
Sep 05, 2018 1235 1241 1221 1232 0 -1.75(-0.14%)
Sep 04, 2018 1238 1240 1226 1234 0 -13.09(-1.05%)
Aug 31, 2018 1247 1247 1247 1247 0 +10.17(+0.82%)
Aug 30, 2018 1243 1246 1230 1237 0 -8.54(-0.69%)
Aug 29, 2018 1242 1250 1238 1246 0 +3.11(+0.25%)
Aug 28, 2018 1247 1252 1237 1242 0 -1.78(-0.14%)
Aug 27, 2018 1238 1252 1235 1244 0 +10.09(+0.82%)
Aug 24, 2018 1235 1242 1226 1234 0 +2.94(+0.24%)
Aug 23, 2018 1233 1239 1225 1231 0 -1.77(-0.14%)
Aug 22, 2018 1238 1241 1229 1233 0 -7.64(-0.62%)
Aug 21, 2018 1239 1249 1235 1241 0 +5.33(+0.43%)
Aug 20, 2018 1235 1241 1227 1235 0 +10.50(+0.86%)
Aug 17, 2018 1222 1230 1215 1225 0 +4.51(+0.37%)
Aug 16, 2018 1223 1230 1215 1220 0 +9.03(+0.75%)
Aug 15, 2018 1214 1220 1199 1211 0 -10.33(-0.85%)
Aug 14, 2018 1215 1229 1211 1222 0 +12.16(+1.01%)
Aug 13, 2018 1211 1220 1202 1209 0 -8.38(-0.69%)
Aug 10, 2018 1218 1225 1210 1218 0 -14.16(-1.15%)
Aug 09, 2018 1237 1246 1229 1232 0 -6.30(-0.51%)
Aug 08, 2018 1240 1247 1231 1238 0 -4.93(-0.40%)
Aug 07, 2018 1239 1251 1233 1243 0 +9.66(+0.78%)
Aug 06, 2018 1230 1240 1225 1234 0 +1.76(+0.14%)
Aug 03, 2018 1231 1238 1222 1232 0 -1.84(-0.15%)
Aug 02, 2018 1222 1239 1218 1234 0 +11.51(+0.94%)
Aug 01, 2018 1220 1230 1210 1222 0 +5.95(+0.49%)
Jul 31, 2018 1196 1227 1186 1216 0 +27.21(+2.29%)
Jul 30, 2018 1202 1207 1186 1189 0 -11.39(-0.95%)
Jul 27, 2018 1212 1219 1193 1200 0 -9.44(-0.78%)
Jul 26, 2018 1195 1218 1189 1210 0 +24.90(+2.10%)
Jul 25, 2018 1168 1195 1159 1185 0 +21.39(+1.84%)
Jul 24, 2018 1165 1176 1156 1163 0 +8.40(+0.73%)
Jul 23, 2018 1157 1160 1146 1155 0 -3.35(-0.29%)
Jul 20, 2018 1162 1166 1155 1158 0 -6.04(-0.52%)
Jul 19, 2018 1161 1172 1157 1164 0 +6.19(+0.53%)
Jul 18, 2018 1156 1164 1149 1158 0 +3.56(+0.31%)
Jul 17, 2018 1145 1160 1142 1155 0 +9.90(+0.86%)
Jul 16, 2018 1151 1156 1142 1145 0 -3.05(-0.27%)
Jul 13, 2018 1151 1157 1143 1148 0 +1.56(+0.14%)
Jul 12, 2018 1141 1151 1137 1146 0 +8.60(+0.76%)
Jul 11, 2018 1133 1153 1127 1138 0 -22.04(-1.90%)
Jul 10, 2018 1157 1166 1153 1160 0 +6.81(+0.59%)
Jul 09, 2018 1143 1156 1138 1153 0 +17.72(+1.56%)
Jul 06, 2018 1132 1141 1123 1135 0 +6.04(+0.53%)
Jul 05, 2018 1122 1133 1113 1129 0 +17.26(+1.55%)
Jul 03, 2018 1112 1112 1112 1112 0 -3.62(-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.