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 (%)
Sep 26, 2016 942.28 945.95 929.48 931.85 0 -15.58(-1.64%)
Sep 23, 2016 958.02 958.21 944.35 947.42 0 -19.44(-2.01%)
Sep 22, 2016 963.99 970.32 958.26 966.86 0 +8.51(+0.89%)
Sep 21, 2016 950.04 959.21 944.01 958.36 0 +15.26(+1.62%)
Sep 20, 2016 943.67 950.40 937.64 943.09 0 +6.45(+0.69%)
Sep 19, 2016 932.30 941.36 928.66 936.64 0 +10.22(+1.10%)
Sep 16, 2016 924.96 930.03 918.88 926.42 0 +0.83(+0.09%)
Sep 15, 2016 914.44 928.27 912.42 925.59 0 +10.00(+1.09%)
Sep 14, 2016 916.11 922.05 909.21 915.59 0 -4.01(-0.44%)
Sep 13, 2016 923.49 929.17 914.19 919.60 0 -14.03(-1.50%)
Sep 12, 2016 921.39 936.06 915.14 933.63 0 +5.46(+0.59%)
Sep 09, 2016 941.63 944.50 927.44 928.18 0 -16.03(-1.70%)
Sep 08, 2016 947.77 953.72 938.58 944.20 0 -7.25(-0.76%)
Sep 07, 2016 944.85 956.49 941.88 951.45 0 +9.49(+1.01%)
Sep 06, 2016 944.36 949.05 935.70 941.96 0 +3.69(+0.39%)
Sep 02, 2016 938.27 938.27 938.27 938.27 0 +5.46(+0.59%)
Sep 01, 2016 930.83 937.83 923.62 932.80 0 -2.65(-0.28%)
Aug 31, 2016 934.40 939.84 929.73 935.45 0 -1.69(-0.18%)
Aug 30, 2016 937.28 942.21 931.50 937.14 0 +5.25(+0.56%)
Aug 29, 2016 931.91 939.06 928.18 931.89 0 -0.11(-0.01%)
Aug 26, 2016 938.51 943.77 925.39 932.00 0 -5.78(-0.62%)
Aug 25, 2016 935.48 942.58 930.89 937.78 0 -1.82(-0.19%)
Aug 24, 2016 941.98 944.79 936.69 939.61 0 -4.30(-0.46%)
Aug 23, 2016 943.61 952.67 938.62 943.91 0 +2.59(+0.27%)
Aug 22, 2016 944.30 947.04 934.24 941.33 0 -7.83(-0.83%)
Aug 19, 2016 946.13 953.71 940.72 949.16 0 +2.04(+0.22%)
Aug 18, 2016 940.85 947.70 935.88 947.11 0 +4.79(+0.51%)
Aug 17, 2016 941.28 947.69 934.18 942.32 0 -6.42(-0.68%)
Aug 16, 2016 952.73 955.90 944.53 948.74 0 -9.54(-1.00%)
Aug 15, 2016 957.56 961.97 953.66 958.28 0 +3.89(+0.41%)
Aug 12, 2016 951.78 956.10 947.21 954.39 0 -0.97(-0.10%)
Aug 11, 2016 951.92 958.05 949.01 955.36 0 +6.98(+0.74%)
Aug 10, 2016 949.97 951.95 944.17 948.37 0 -3.41(-0.36%)
Aug 09, 2016 950.37 955.40 947.49 951.78 0 +4.88(+0.52%)
Aug 08, 2016 942.71 949.47 940.09 946.90 0 +3.57(+0.38%)
Aug 05, 2016 936.32 945.31 933.50 943.33 0 +11.51(+1.24%)
Aug 04, 2016 928.48 934.98 922.52 931.82 0 +15.38(+1.68%)
Aug 03, 2016 916.45 921.34 909.05 916.44 0 -3.03(-0.33%)
Aug 02, 2016 931.12 933.19 913.57 919.47 0 -10.10(-1.09%)
Aug 01, 2016 932.40 939.33 925.30 929.58 0 +1.68(+0.18%)
Jul 29, 2016 925.28 932.35 921.70 927.90 0 +6.78(+0.74%)
Jul 28, 2016 923.71 932.94 910.26 921.12 0 -14.36(-1.54%)
Jul 27, 2016 931.28 941.54 921.40 935.48 0 +17.95(+1.96%)
Jul 26, 2016 915.81 922.94 908.98 917.53 0 -2.31(-0.25%)
Jul 25, 2016 923.90 926.95 915.08 919.85 0 -2.08(-0.23%)
Jul 22, 2016 921.45 927.21 916.36 921.93 0 +3.41(+0.37%)
Jul 21, 2016 919.48 925.26 914.38 918.51 0 -11.05(-1.19%)
Jul 20, 2016 927.39 935.97 922.58 929.57 0 +5.61(+0.61%)
Jul 19, 2016 923.13 929.30 919.08 923.96 0 +1.47(+0.16%)
Jul 18, 2016 918.49 927.67 916.15 922.49 0 +3.61(+0.39%)
Jul 15, 2016 918.95 922.73 912.84 918.88 0 -4.28(-0.46%)
Jul 14, 2016 926.10 930.59 919.28 923.16 0 +2.30(+0.25%)
Jul 13, 2016 918.36 924.09 912.58 920.86 0 +7.15(+0.78%)
Jul 12, 2016 912.64 918.73 908.33 913.71 0 +8.23(+0.91%)
Jul 11, 2016 903.31 909.72 900.25 905.47 0 +11.07(+1.24%)
Jul 08, 2016 894.30 896.22 873.04 894.40 0 +21.33(+2.44%)
Jul 07, 2016 874.29 880.47 867.97 873.07 0 +7.30(+0.84%)
Jul 06, 2016 865.77 865.77 865.77 865.77 0 +0.10(+0.01%)
Jul 05, 2016 872.75 874.01 862.20 865.67 0 -11.11(-1.27%)
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.