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 (%)
Feb 28, 2013 86.87 87.33 86.03 86.41 0 -0.55(-0.63%)
Feb 27, 2013 86.18 87.35 85.84 86.96 0 +0.19(+0.22%)
Feb 26, 2013 86.58 87.24 85.91 86.77 0 -0.76(-0.87%)
Feb 22, 2013 86.91 87.87 86.58 87.53 0 +1.22(+1.42%)
Feb 21, 2013 86.84 87.24 85.59 86.30 0 -0.53(-0.61%)
Feb 20, 2013 88.05 88.51 86.73 86.84 0 -0.29(-0.33%)
Feb 15, 2013 87.12 87.12 87.12 0 +0.25(+0.28%)
Feb 14, 2013 86.52 87.29 86.26 86.88 0 +0.05(+0.06%)
Feb 13, 2013 86.70 87.36 86.19 86.82 0 +0.72(+0.83%)
Feb 12, 2013 85.82 86.67 85.56 86.11 0 +0.37(+0.43%)
Feb 11, 2013 85.38 86.19 84.87 85.73 0 +0.53(+0.63%)
Feb 08, 2013 84.97 85.80 84.59 85.20 0 -0.01(-0.01%)
Feb 07, 2013 85.33 85.67 84.29 85.21 0 -0.37(-0.43%)
Feb 06, 2013 84.67 85.85 84.39 85.58 0 +2.33(+2.80%)
Feb 04, 2013 83.80 84.54 82.84 83.24 0 -1.50(-1.76%)
Feb 01, 2013 84.39 85.23 83.78 84.74 0 +0.24(+0.28%)
Jan 31, 2013 84.56 85.29 83.75 84.50 0 +0.54(+0.65%)
Jan 30, 2013 84.31 84.82 83.72 83.96 0 +0.15(+0.18%)
Jan 29, 2013 83.95 84.33 83.24 83.81 0 +0.18(+0.22%)
Jan 28, 2013 83.93 84.43 83.10 83.62 0 -0.87(-1.03%)
Jan 25, 2013 84.20 85.03 83.58 84.49 0 -0.01(-0.02%)
Jan 24, 2013 84.55 85.67 83.62 84.50 0 -0.21(-0.25%)
Jan 23, 2013 84.57 85.34 83.93 84.72 0 -0.79(-0.92%)
Jan 22, 2013 84.94 85.79 84.51 85.50 0 +0.17(+0.20%)
Jan 18, 2013 85.33 85.33 85.33 0 +0.43(+0.50%)
Jan 17, 2013 84.94 85.75 84.29 84.90 0 +0.38(+0.45%)
Jan 16, 2013 83.99 84.96 83.68 84.53 0 +0.09(+0.11%)
Jan 15, 2013 84.17 84.81 83.66 84.43 0 -0.46(-0.54%)
Jan 14, 2013 85.10 85.80 84.48 84.89 0 -0.57(-0.66%)
Jan 12, 2013 85.27 85.79 84.74 85.46 0 +0.00(+0.00%)
Jan 11, 2013 85.27 85.79 84.74 85.46 0 -0.01(-0.01%)
Jan 10, 2013 85.36 85.87 84.71 85.47 0 +0.54(+0.64%)
Jan 09, 2013 84.67 85.61 84.00 84.93 0 +0.96(+1.14%)
Jan 08, 2013 84.49 85.03 83.30 83.97 0 -1.00(-1.18%)
Jan 07, 2013 85.18 85.62 84.32 84.97 0 -1.16(-1.35%)
Jan 04, 2013 86.29 86.73 85.50 86.13 0 -0.82(-0.94%)
Jan 03, 2013 86.95 87.83 86.39 86.96 0 -0.44(-0.50%)
Jan 02, 2013 86.68 87.57 84.55 87.40 0 -17.24(-16.48%)
Dec 31, 2012 102.41 104.87 102.06 104.64 0 +1.92(+1.87%)
Dec 28, 2012 102.92 103.69 102.29 102.72 0 -0.45(-0.43%)
Dec 27, 2012 103.48 103.85 102.18 103.17 0 +0.28(+0.27%)
Dec 26, 2012 103.50 103.91 102.48 102.89 0 -0.01(-0.01%)
Dec 24, 2012 102.90 102.90 102.90 0 -0.69(-0.66%)
Dec 21, 2012 103.52 104.44 102.19 103.59 0 -1.90(-1.80%)
Dec 20, 2012 104.83 105.76 104.08 105.49 0 +0.91(+0.87%)
Dec 19, 2012 104.74 105.44 103.91 104.58 0 -1.10(-1.04%)
Dec 18, 2012 104.79 105.97 104.10 105.68 0 +0.87(+0.83%)
Dec 17, 2012 103.47 105.09 103.03 104.81 0 +1.23(+1.18%)
Dec 14, 2012 103.73 104.55 102.84 103.58 0 -0.86(-0.83%)
Dec 13, 2012 104.95 105.59 103.93 104.45 0 -0.50(-0.48%)
Dec 12, 2012 104.97 106.09 104.07 104.95 0 -0.29(-0.28%)
Dec 11, 2012 105.54 106.34 104.59 105.24 0 -0.17(-0.16%)
Dec 10, 2012 104.94 105.91 104.51 105.41 0 +0.04(+0.04%)
Dec 07, 2012 105.23 105.78 104.41 105.37 0 +0.37(+0.35%)
Dec 06, 2012 104.89 105.57 104.24 105.00 0 -0.28(-0.27%)
Dec 05, 2012 104.85 105.80 104.24 105.28 0 +0.92(+0.89%)
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.