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, 2015 948.91 953.45 939.87 947.68 0 -6.88(-0.72%)
May 28, 2015 954.30 958.16 948.84 954.56 0 -5.92(-0.62%)
May 27, 2015 952.96 962.50 948.48 960.48 0 +6.30(+0.66%)
May 26, 2015 962.63 968.81 947.47 954.18 0 -9.82(-1.02%)
May 22, 2015 964.00 964.00 964.00 964.00 0 +3.72(+0.39%)
May 21, 2015 960.44 965.02 955.54 960.28 0 +1.84(+0.19%)
May 20, 2015 961.61 964.80 954.04 958.44 0 -0.99(-0.10%)
May 19, 2015 962.76 966.27 955.67 959.43 0 -1.07(-0.11%)
May 18, 2015 955.28 963.36 952.34 960.50 0 +1.96(+0.20%)
May 15, 2015 955.32 962.07 951.51 958.55 0 -1.49(-0.16%)
May 14, 2015 955.26 962.53 949.91 960.04 0 +15.70(+1.66%)
May 13, 2015 944.20 951.59 939.40 944.34 0 +6.20(+0.66%)
May 12, 2015 935.26 943.60 927.82 938.14 0 -7.96(-0.84%)
May 11, 2015 943.65 951.96 939.91 946.10 0 +1.83(+0.19%)
May 08, 2015 940.99 947.72 936.94 944.26 0 +11.73(+1.26%)
May 07, 2015 929.23 935.80 925.49 932.54 0 +3.90(+0.42%)
May 06, 2015 931.43 936.03 920.87 928.63 0 -1.13(-0.12%)
May 05, 2015 942.18 946.73 925.46 929.77 0 -18.38(-1.94%)
May 04, 2015 942.11 951.58 939.47 948.15 0 +7.50(+0.80%)
May 01, 2015 930.38 942.49 927.24 940.66 0 +19.35(+2.10%)
Apr 30, 2015 930.02 935.77 913.86 921.30 0 -26.97(-2.84%)
Apr 29, 2015 953.75 958.11 942.21 948.27 0 -11.55(-1.20%)
Apr 28, 2015 961.08 970.55 954.96 959.82 0 -20.36(-2.08%)
Apr 27, 2015 980.21 993.02 975.12 980.18 0 +2.78(+0.28%)
Apr 24, 2015 991.50 993.45 971.99 977.40 0 -23.44(-2.34%)
Apr 23, 2015 997.40 1005 992.43 1001 0 +1.53(+0.15%)
Apr 22, 2015 985.93 1005 979.05 999.31 0 +14.81(+1.50%)
Apr 21, 2015 988.69 992.22 981.77 984.50 0 -2.70(-0.27%)
Apr 20, 2015 985.44 992.66 982.62 987.20 0 +13.88(+1.43%)
Apr 17, 2015 980.30 982.48 969.58 973.32 0 -23.23(-2.33%)
Apr 16, 2015 996.67 1003 991.85 996.55 0 +2.48(+0.25%)
Apr 15, 2015 991.72 997.96 988.95 994.07 0 +1.48(+0.15%)
Apr 14, 2015 991.89 996.90 985.82 992.60 0 +2.75(+0.28%)
Apr 13, 2015 991.32 996.60 985.80 989.84 0 -3.91(-0.39%)
Apr 10, 2015 989.67 997.06 986.24 993.76 0 +6.64(+0.67%)
Apr 09, 2015 985.32 990.32 978.53 987.12 0 +0.03(+0.00%)
Apr 08, 2015 985.74 991.92 980.22 987.09 0 +20.21(+2.09%)
Apr 07, 2015 973.11 976.45 964.96 966.88 0 -10.04(-1.03%)
Apr 06, 2015 971.44 982.48 969.01 976.91 0 +6.92(+0.71%)
Apr 02, 2015 969.99 969.99 969.99 969.99 0 +7.93(+0.82%)
Apr 01, 2015 961.83 968.14 953.74 962.06 0 -3.29(-0.34%)
Mar 31, 2015 960.54 970.87 956.01 965.35 0 -8.19(-0.84%)
Mar 30, 2015 965.84 976.85 963.99 973.54 0 +8.74(+0.91%)
Mar 27, 2015 962.18 967.75 956.07 964.80 0 +2.31(+0.24%)
Mar 26, 2015 959.67 968.08 951.15 962.49 0 -12.45(-1.28%)
Mar 25, 2015 990.10 993.61 973.03 974.95 0 -6.95(-0.71%)
Mar 24, 2015 986.31 991.02 978.61 981.89 0 +5.14(+0.53%)
Mar 23, 2015 976.63 982.90 971.53 976.75 0 +4.54(+0.47%)
Mar 20, 2015 967.38 977.49 964.44 972.21 0 +9.34(+0.97%)
Mar 19, 2015 962.41 968.36 956.41 962.87 0 -6.15(-0.63%)
Mar 18, 2015 953.63 974.17 949.77 969.02 0 +19.27(+2.03%)
Mar 17, 2015 946.42 953.22 941.00 949.75 0 +3.66(+0.39%)
Mar 16, 2015 941.24 949.31 936.98 946.09 0 +15.69(+1.69%)
Mar 13, 2015 929.82 934.92 921.57 930.41 0 +1.54(+0.17%)
Mar 12, 2015 922.27 933.77 916.76 928.87 0 +16.61(+1.82%)
Mar 11, 2015 913.35 917.63 905.50 912.26 0 +5.29(+0.58%)
Mar 10, 2015 910.11 914.74 902.22 906.96 0 -21.18(-2.28%)
Mar 09, 2015 923.93 932.72 920.61 928.15 0 -0.03(-0.00%)
Mar 06, 2015 933.73 939.31 923.69 928.18 0 -17.10(-1.81%)
Mar 05, 2015 943.33 950.89 936.99 945.28 0 +2.55(+0.27%)
Mar 04, 2015 942.75 946.63 932.64 942.73 0 +2.73(+0.29%)
Mar 03, 2015 939.96 941.58 934.83 940.00 0 -4.41(-0.47%)
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.