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 (%)
Jan 31, 2019 1107 1115 1096 1107 0 -2.45(-0.22%)
Jan 30, 2019 1098 1116 1089 1110 0 +14.49(+1.32%)
Jan 29, 2019 1102 1107 1092 1095 0 -1.59(-0.14%)
Jan 28, 2019 1095 1104 1085 1097 0 -8.95(-0.81%)
Jan 25, 2019 1099 1115 1095 1106 0 +19.90(+1.83%)
Jan 24, 2019 1069 1089 1061 1086 0 +23.15(+2.18%)
Jan 23, 2019 1054 1071 1042 1063 0 +11.63(+1.11%)
Jan 22, 2019 1063 1066 1045 1051 0 -21.30(-1.99%)
Jan 18, 2019 1065 1080 1062 1072 0 +13.43(+1.27%)
Jan 17, 2019 1046 1065 1041 1059 0 +2.45(+0.23%)
Jan 16, 2019 1049 1064 1047 1057 0 +3.23(+0.31%)
Jan 15, 2019 1054 1061 1046 1053 0 +10.67(+1.02%)
Jan 14, 2019 1040 1048 1033 1043 0 -6.36(-0.61%)
Jan 11, 2019 1042 1052 1038 1049 0 +1.40(+0.13%)
Jan 10, 2019 1032 1050 1029 1048 0 +14.81(+1.43%)
Jan 09, 2019 1028 1038 1020 1033 0 +10.93(+1.07%)
Jan 08, 2019 1018 1029 1008 1022 0 +13.56(+1.34%)
Jan 07, 2019 1001 1016 997.82 1008 0 +5.43(+0.54%)
Jan 04, 2019 984.64 1008 980.68 1003 0 +36.84(+3.81%)
Jan 03, 2019 997.37 1001 963.33 966.09 0 -40.40(-4.01%)
Jan 02, 2019 998.95 1011 991.63 1006 0 -3.38(-0.33%)
Dec 31, 2018 1003 1014 994.59 1010 0 +5.37(+0.53%)
Dec 28, 2018 1008 1017 996.04 1004 0 +4.58(+0.46%)
Dec 27, 2018 976.62 1001 965.08 999.92 0 +8.93(+0.90%)
Dec 26, 2018 958.32 993.53 948.96 990.99 0 +38.07(+3.99%)
Dec 24, 2018 965.57 974.78 950.62 952.92 0 -16.98(-1.75%)
Dec 21, 2018 980.75 997.83 961.37 969.91 0 -12.08(-1.23%)
Dec 20, 2018 994.37 1003 974.29 981.99 0 -17.86(-1.79%)
Dec 19, 2018 1021 1032 994.99 999.85 0 -17.59(-1.73%)
Dec 18, 2018 1026 1035 1010 1017 0 +2.79(+0.27%)
Dec 17, 2018 1026 1036 1008 1015 0 -8.22(-0.80%)
Dec 14, 2018 1031 1039 1019 1023 0 -23.56(-2.25%)
Dec 13, 2018 1052 1057 1039 1046 0 +3.76(+0.36%)
Dec 12, 2018 1045 1055 1038 1043 0 +18.60(+1.82%)
Dec 11, 2018 1041 1048 1020 1024 0 -9.35(-0.90%)
Dec 10, 2018 1021 1040 1014 1033 0 +6.82(+0.66%)
Dec 07, 2018 1040 1047 1020 1027 0 -15.70(-1.51%)
Dec 06, 2018 1039 1049 1017 1042 0 -21.62(-2.03%)
Dec 04, 2018 1100 1104 1061 1064 0 -41.06(-3.72%)
Dec 03, 2018 1101 1110 1093 1105 0 +16.63(+1.53%)
Nov 30, 2018 1081 1091 1074 1088 0 -2.75(-0.25%)
Nov 29, 2018 1087 1100 1081 1091 0 +9.98(+0.92%)
Nov 28, 2018 1066 1084 1056 1081 0 +25.48(+2.41%)
Nov 27, 2018 1053 1063 1048 1056 0 -1.71(-0.16%)
Nov 26, 2018 1062 1068 1052 1057 0 +9.93(+0.95%)
Nov 23, 2018 1043 1056 1038 1047 0 -5.09(-0.48%)
Nov 21, 2018 1053 1053 1053 1053 0 +20.96(+2.03%)
Nov 20, 2018 1037 1049 1022 1032 0 -16.48(-1.57%)
Nov 19, 2018 1073 1076 1044 1048 0 -27.35(-2.54%)
Nov 16, 2018 1058 1082 1056 1075 0 +5.53(+0.52%)
Nov 15, 2018 1053 1074 1049 1070 0 +14.84(+1.41%)
Nov 14, 2018 1069 1075 1049 1055 0 -6.08(-0.57%)
Nov 13, 2018 1065 1077 1056 1061 0 -2.59(-0.24%)
Nov 12, 2018 1089 1094 1061 1064 0 -29.05(-2.66%)
Nov 09, 2018 1098 1103 1085 1093 0 -10.15(-0.92%)
Nov 08, 2018 1100 1109 1094 1103 0 -6.99(-0.63%)
Nov 07, 2018 1100 1113 1093 1110 0 +10.24(+0.93%)
Nov 06, 2018 1101 1110 1092 1100 0 -1.75(-0.16%)
Nov 05, 2018 1106 1112 1091 1101 0 -9.58(-0.86%)
Nov 02, 2018 1112 1122 1099 1111 0 +6.73(+0.61%)
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.