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 (%)
Nov 30, 2020 1400 1409 1384 1392 0 -23.53(-1.66%)
Nov 27, 2020 1412 1421 1404 1415 0 +11.18(+0.80%)
Nov 25, 2020 1399 1412 1390 1404 0 -6.65(-0.47%)
Nov 24, 2020 1396 1416 1387 1411 0 +29.82(+2.16%)
Nov 23, 2020 1381 1394 1370 1381 0 +10.86(+0.79%)
Nov 20, 2020 1365 1380 1362 1370 0 +4.62(+0.34%)
Nov 19, 2020 1351 1372 1347 1365 0 -0.08(-0.01%)
Nov 18, 2020 1377 1383 1362 1366 0 -13.59(-0.99%)
Nov 17, 2020 1368 1389 1362 1379 0 +3.27(+0.24%)
Nov 16, 2020 1335 1378 1332 1376 0 +30.05(+2.23%)
Nov 13, 2020 1321 1351 1318 1346 0 +28.39(+2.15%)
Nov 12, 2020 1343 1348 1311 1317 0 -36.94(-2.73%)
Nov 11, 2020 1349 1365 1341 1354 0 +24.03(+1.81%)
Nov 10, 2020 1328 1345 1317 1330 0 -5.61(-0.42%)
Nov 09, 2020 1357 1390 1327 1336 0 +20.03(+1.52%)
Nov 06, 2020 1310 1320 1304 1316 0 +11.80(+0.90%)
Nov 05, 2020 1292 1312 1286 1304 0 +33.51(+2.64%)
Nov 04, 2020 1271 1288 1257 1271 0 -7.30(-0.57%)
Nov 03, 2020 1269 1295 1263 1278 0 +23.15(+1.85%)
Nov 02, 2020 1248 1260 1239 1255 0 +13.94(+1.12%)
Oct 30, 2020 1240 1246 1225 1241 0 -13.99(-1.11%)
Oct 29, 2020 1258 1280 1228 1255 0 -0.50(-0.04%)
Oct 28, 2020 1270 1277 1249 1255 0 -26.28(-2.05%)
Oct 27, 2020 1290 1299 1276 1282 0 -6.83(-0.53%)
Oct 26, 2020 1298 1306 1274 1288 0 -17.80(-1.36%)
Oct 23, 2020 1300 1311 1288 1306 0 +5.92(+0.46%)
Oct 22, 2020 1280 1308 1275 1300 0 +22.82(+1.79%)
Oct 21, 2020 1278 1304 1267 1277 0 +6.69(+0.53%)
Oct 20, 2020 1272 1284 1261 1271 0 +6.13(+0.48%)
Oct 19, 2020 1282 1289 1260 1265 0 -14.64(-1.14%)
Oct 16, 2020 1279 1291 1274 1279 0 -3.14(-0.24%)
Oct 15, 2020 1264 1284 1256 1282 0 +10.26(+0.81%)
Oct 14, 2020 1276 1285 1265 1272 0 +0.81(+0.06%)
Oct 13, 2020 1278 1284 1265 1271 0 -6.51(-0.51%)
Oct 12, 2020 1271 1289 1265 1278 0 +9.15(+0.72%)
Oct 09, 2020 1260 1280 1250 1269 0 +6.83(+0.54%)
Oct 08, 2020 1260 1271 1255 1262 0 +9.12(+0.73%)
Oct 07, 2020 1239 1259 1237 1253 0 +27.05(+2.21%)
Oct 06, 2020 1236 1259 1221 1226 0 -11.46(-0.93%)
Oct 05, 2020 1213 1244 1212 1237 0 +21.67(+1.78%)
Oct 02, 2020 1207 1229 1198 1216 0 -11.23(-0.92%)
Oct 01, 2020 1227 1233 1220 1227 0 +9.36(+0.77%)
Sep 30, 2020 1222 1233 1210 1217 0 -4.57(-0.37%)
Sep 29, 2020 1222 1230 1214 1222 0 +5.38(+0.44%)
Sep 28, 2020 1214 1227 1203 1217 0 +18.33(+1.53%)
Sep 25, 2020 1183 1203 1176 1198 0 +6.84(+0.57%)
Sep 24, 2020 1183 1205 1176 1191 0 +2.51(+0.21%)
Sep 23, 2020 1204 1213 1186 1189 0 -11.34(-0.94%)
Sep 22, 2020 1195 1204 1176 1200 0 +8.51(+0.71%)
Sep 21, 2020 1210 1218 1178 1192 0 -37.66(-3.06%)
Sep 18, 2020 1239 1247 1222 1229 0 -6.69(-0.54%)
Sep 17, 2020 1225 1242 1220 1236 0 +2.59(+0.21%)
Sep 16, 2020 1238 1246 1229 1233 0 +0.11(+0.01%)
Sep 15, 2020 1232 1243 1225 1233 0 +4.07(+0.33%)
Sep 14, 2020 1224 1236 1217 1229 0 +21.75(+1.80%)
Sep 11, 2020 1212 1221 1201 1208 0 +4.60(+0.38%)
Sep 10, 2020 1227 1232 1199 1203 0 -19.13(-1.57%)
Sep 09, 2020 1220 1231 1210 1222 0 +21.56(+1.80%)
Sep 08, 2020 1212 1225 1195 1201 0 -22.11(-1.81%)
Sep 04, 2020 1235 1240 1201 1223 0 +1.20(+0.10%)
Sep 03, 2020 1259 1261 1213 1221 0 -44.32(-3.50%)
Sep 02, 2020 1249 1268 1242 1266 0 +21.04(+1.69%)
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.