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 (%)
May 29, 2009 111.94 113.81 110.47 113.11 0 +1.91(+1.71%)
May 28, 2009 111.15 112.98 108.44 111.20 0 +0.63(+0.57%)
May 27, 2009 111.66 113.97 109.71 110.58 0 -1.26(-1.12%)
May 26, 2009 107.74 112.57 107.01 111.83 0 +3.58(+3.31%)
May 25, 2009 109.31 110.60 107.50 108.25 0 +0.00(+0.00%)
May 22, 2009 109.31 110.60 107.50 108.25 0 -0.85(-0.78%)
May 21, 2009 111.39 112.19 107.73 109.10 0 -3.97(-3.51%)
May 20, 2009 114.05 116.83 112.29 113.06 0 -0.09(-0.08%)
May 19, 2009 112.01 114.69 110.58 113.16 0 +0.99(+0.88%)
May 18, 2009 109.71 112.64 108.88 112.17 0 +3.19(+2.93%)
May 15, 2009 109.70 111.23 107.96 108.98 0 -0.97(-0.88%)
May 14, 2009 108.17 111.36 106.89 109.95 0 +2.09(+1.94%)
May 13, 2009 111.23 111.81 106.80 107.86 0 -5.28(-4.66%)
May 12, 2009 113.56 115.05 110.66 113.13 0 +0.02(+0.02%)
May 11, 2009 112.98 115.09 111.06 113.11 0 -1.70(-1.48%)
May 08, 2009 113.64 116.36 111.70 114.81 0 +2.92(+2.61%)
May 07, 2009 117.20 117.72 110.66 111.89 0 -4.49(-3.86%)
May 06, 2009 115.69 118.09 113.80 116.38 0 +1.29(+1.12%)
May 05, 2009 115.32 117.00 112.92 115.09 0 -0.29(-0.25%)
May 04, 2009 113.66 115.94 112.65 115.38 0 +3.61(+3.23%)
May 01, 2009 110.70 113.14 109.12 111.77 0 +0.97(+0.88%)
Apr 30, 2009 112.02 114.25 109.66 110.79 0 +1.40(+1.28%)
Apr 29, 2009 106.48 110.89 105.64 109.40 0 +3.76(+3.56%)
Apr 28, 2009 104.32 106.93 103.14 105.64 0 -0.77(-0.72%)
Apr 27, 2009 106.35 108.04 104.73 106.41 0 -1.25(-1.16%)
Apr 24, 2009 106.14 109.11 104.56 107.66 0 +2.04(+1.93%)
Apr 23, 2009 105.54 107.13 102.96 105.62 0 +1.12(+1.07%)
Apr 22, 2009 101.91 107.40 100.83 104.50 0 +3.16(+3.12%)
Apr 21, 2009 97.96 101.84 97.15 101.34 0 +3.20(+3.26%)
Apr 20, 2009 101.13 101.68 96.96 98.14 0 -4.14(-4.04%)
Apr 17, 2009 101.16 104.60 99.48 102.28 0 +2.99(+3.01%)
Apr 16, 2009 96.56 100.32 94.92 99.28 0 +3.68(+3.84%)
Apr 15, 2009 95.52 97.14 93.62 95.61 0 -0.56(-0.58%)
Apr 14, 2009 95.96 98.20 94.45 96.16 0 -0.77(-0.79%)
Apr 13, 2009 96.74 98.10 94.75 96.93 0 -1.45(-1.47%)
Apr 10, 2009 95.54 99.00 94.79 98.38 0 +0.00(+0.00%)
Apr 09, 2009 95.54 99.00 94.79 98.38 0 +5.47(+5.89%)
Apr 08, 2009 92.35 94.09 90.97 92.91 0 +0.37(+0.40%)
Apr 07, 2009 94.85 95.66 91.99 92.54 0 -4.07(-4.21%)
Apr 06, 2009 96.09 97.62 94.31 96.61 0 -0.37(-0.38%)
Apr 03, 2009 96.35 97.96 93.71 96.98 0 +0.29(+0.30%)
Apr 02, 2009 93.45 98.72 92.36 96.69 0 +5.42(+5.94%)
Apr 01, 2009 88.40 91.71 86.80 91.27 0 +2.33(+2.62%)
Mar 31, 2009 87.90 91.17 86.43 88.95 0 +2.25(+2.59%)
Mar 30, 2009 88.98 89.90 85.02 86.70 0 -4.93(-5.39%)
Mar 27, 2009 92.69 93.71 89.99 91.63 0 -3.31(-3.49%)
Mar 26, 2009 90.70 95.85 89.68 94.94 0 +5.10(+5.68%)
Mar 25, 2009 89.26 92.03 87.20 89.84 0 +0.80(+0.89%)
Mar 24, 2009 89.60 91.29 87.92 89.04 0 -2.34(-2.56%)
Mar 23, 2009 89.08 91.57 88.59 91.38 0 +6.45(+7.60%)
Mar 20, 2009 86.95 88.17 83.62 84.93 0 -2.12(-2.44%)
Mar 19, 2009 87.73 89.27 85.46 87.05 0 -0.45(-0.52%)
Mar 18, 2009 83.82 88.32 82.78 87.50 0 +2.97(+3.51%)
Mar 17, 2009 82.76 85.25 81.19 84.53 0 +2.55(+3.11%)
Mar 16, 2009 82.80 85.03 81.36 81.98 0 +0.02(+0.03%)
Mar 13, 2009 81.27 83.14 79.74 81.95 0 +1.34(+1.67%)
Mar 12, 2009 77.46 81.11 76.62 80.61 0 +3.03(+3.91%)
Mar 11, 2009 77.42 79.49 75.58 77.58 0 +1.20(+1.57%)
Mar 10, 2009 72.54 77.19 71.84 76.38 0 +5.87(+8.33%)
Mar 09, 2009 71.19 73.81 69.88 70.51 0 -1.44(-2.00%)
Mar 06, 2009 72.65 74.28 69.71 71.95 0 -0.63(-0.87%)
Mar 05, 2009 74.41 76.08 71.34 72.59 0 -3.89(-5.08%)
Mar 04, 2009 74.96 77.79 74.04 76.47 0 +2.65(+3.60%)
Mar 03, 2009 74.98 75.77 72.54 73.82 0 +0.29(+0.39%)
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.