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 (%)
Apr 28, 2017 1081 1088 1070 1079 0 -3.51(-0.32%)
Apr 27, 2017 1082 1090 1068 1082 0 -3.12(-0.29%)
Apr 26, 2017 1090 1099 1077 1085 0 +1.53(+0.14%)
Apr 25, 2017 1079 1089 1073 1084 0 +15.71(+1.47%)
Apr 24, 2017 1062 1071 1058 1068 0 +17.68(+1.68%)
Apr 21, 2017 1054 1058 1046 1050 0 -4.64(-0.44%)
Apr 20, 2017 1048 1058 1045 1055 0 +7.10(+0.68%)
Apr 19, 2017 1050 1054 1042 1048 0 +2.06(+0.20%)
Apr 18, 2017 1043 1049 1039 1046 0 -0.96(-0.09%)
Apr 17, 2017 1040 1048 1037 1047 0 +12.00(+1.16%)
Apr 13, 2017 1038 1043 1032 1035 0 -2.65(-0.26%)
Apr 12, 2017 1046 1047 1032 1037 0 -10.49(-1.00%)
Apr 11, 2017 1046 1052 1037 1048 0 +4.23(+0.41%)
Apr 10, 2017 1049 1056 1040 1044 0 +0.52(+0.05%)
Apr 07, 2017 1042 1051 1038 1043 0 -1.66(-0.16%)
Apr 06, 2017 1044 1050 1037 1045 0 -2.32(-0.22%)
Apr 05, 2017 1058 1062 1045 1047 0 -9.57(-0.91%)
Apr 04, 2017 1058 1064 1049 1057 0 -7.12(-0.67%)
Apr 03, 2017 1071 1077 1057 1064 0 -6.59(-0.62%)
Mar 31, 2017 1072 1076 1064 1070 0 -4.63(-0.43%)
Mar 30, 2017 1067 1078 1065 1075 0 +4.39(+0.41%)
Mar 29, 2017 1066 1076 1062 1071 0 +3.72(+0.35%)
Mar 28, 2017 1063 1072 1059 1067 0 +2.49(+0.23%)
Mar 27, 2017 1056 1091 1046 1064 0 +2.85(+0.27%)
Mar 24, 2017 1061 1069 1056 1062 0 +5.97(+0.57%)
Mar 23, 2017 1053 1061 1049 1056 0 +2.03(+0.19%)
Mar 22, 2017 1048 1056 1043 1054 0 +9.58(+0.92%)
Mar 21, 2017 1065 1069 1042 1044 0 -14.82(-1.40%)
Mar 20, 2017 1060 1064 1053 1059 0 -0.14(-0.01%)
Mar 17, 2017 1057 1063 1051 1059 0 +1.89(+0.18%)
Mar 16, 2017 1059 1064 1052 1057 0 +1.22(+0.12%)
Mar 15, 2017 1045 1058 1043 1056 0 +13.04(+1.25%)
Mar 14, 2017 1044 1047 1038 1043 0 -4.07(-0.39%)
Mar 13, 2017 1040 1051 1037 1047 0 +7.35(+0.71%)
Mar 10, 2017 1037 1044 1031 1040 0 +8.30(+0.80%)
Mar 09, 2017 1031 1038 1026 1031 0 -1.47(-0.14%)
Mar 08, 2017 1033 1038 1027 1033 0 -1.41(-0.14%)
Mar 07, 2017 1033 1040 1027 1034 0 +2.07(+0.20%)
Mar 06, 2017 1031 1037 1026 1032 0 -3.11(-0.30%)
Mar 03, 2017 1036 1041 1030 1035 0 -4.71(-0.45%)
Mar 02, 2017 1042 1048 1035 1040 0 -2.79(-0.27%)
Mar 01, 2017 1031 1046 1029 1043 0 +21.20(+2.08%)
Feb 28, 2017 1026 1029 1018 1022 0 -8.37(-0.81%)
Feb 27, 2017 1028 1036 1023 1030 0 -2.41(-0.23%)
Feb 24, 2017 1024 1034 1022 1032 0 -1.71(-0.17%)
Feb 23, 2017 1039 1042 1027 1034 0 -1.97(-0.19%)
Feb 22, 2017 1031 1039 1027 1036 0 +0.51(+0.05%)
Feb 21, 2017 1030 1038 1027 1035 0 +6.54(+0.64%)
Feb 17, 2017 1029 1029 1029 1029 0 +0.90(+0.09%)
Feb 16, 2017 1026 1031 1021 1028 0 +0.79(+0.08%)
Feb 15, 2017 1022 1030 1018 1027 0 -2.12(-0.21%)
Feb 14, 2017 1028 1032 1021 1029 0 +1.28(+0.12%)
Feb 13, 2017 1028 1032 1023 1028 0 -1.79(-0.17%)
Feb 10, 2017 1026 1035 1022 1030 0 +6.54(+0.64%)
Feb 09, 2017 1018 1029 1015 1023 0 +4.07(+0.40%)
Feb 08, 2017 1016 1025 1010 1019 0 +9.50(+0.94%)
Feb 07, 2017 1015 1020 1005 1010 0 -1.80(-0.18%)
Feb 06, 2017 1018 1023 1006 1012 0 -11.07(-1.08%)
Feb 03, 2017 1019 1027 1014 1023 0 +3.33(+0.33%)
Feb 02, 2017 1021 1027 1007 1019 0 -5.16(-0.50%)
Feb 01, 2017 1030 1032 1015 1024 0 -5.55(-0.54%)
Jan 31, 2017 1013 1034 1002 1030 0 +24.32(+2.42%)
Jan 30, 2017 1006 1009 995.66 1006 0 -2.43(-0.24%)
Jan 27, 2017 1008 1016 1001 1008 0 -3.29(-0.33%)
Jan 26, 2017 1014 1020 1003 1011 0 -2.51(-0.25%)
Jan 25, 2017 1011 1024 999.22 1014 0 +1.95(+0.19%)
Jan 24, 2017 1007 1020 1002 1012 0 +4.52(+0.45%)
Jan 23, 2017 1005 1013 996.43 1007 0 +5.32(+0.53%)
Jan 20, 2017 1003 1009 996.86 1002 0 +6.14(+0.62%)
Jan 19, 2017 998.07 1004 989.97 995.98 0 -6.29(-0.63%)
Jan 18, 2017 999.18 1006 993.76 1002 0 +4.90(+0.49%)
Jan 17, 2017 1002 1006 989.63 997.37 0 -11.72(-1.16%)
Jan 13, 2017 1009 1009 1009 1009 0 +1.27(+0.13%)
Jan 12, 2017 1012 1014 996.03 1008 0 -3.03(-0.30%)
Jan 11, 2017 1002 1012 996.98 1011 0 +9.22(+0.92%)
Jan 10, 2017 996.32 1007 990.82 1002 0 +2.21(+0.22%)
Jan 09, 2017 1002 1006 994.68 999.42 0 -2.60(-0.26%)
Jan 06, 2017 1002 1008 995.26 1002 0 +1.00(+0.10%)
Jan 05, 2017 1006 1012 994.99 1001 0 -2.29(-0.23%)
Jan 04, 2017 993.93 1008 990.18 1003 0 +13.78(+1.39%)
Jan 03, 2017 986.99 996.59 979.38 989.53 0 +9.17(+0.94%)
Dec 30, 2016 980.36 980.36 980.36 980.36 0 -7.38(-0.75%)
Dec 29, 2016 986.85 992.10 979.76 987.74 0 +0.03(+0.00%)
Dec 28, 2016 1000 999.95 982.04 987.71 0 -10.63(-1.06%)
Dec 27, 2016 995.61 1002 992.77 998.34 0 +0.59(+0.06%)
Dec 23, 2016 997.75 997.75 997.75 997.75 0 +0.65(+0.06%)
Dec 22, 2016 997.09 1002 989.42 997.10 0 -5.27(-0.53%)
Dec 21, 2016 1000 1007 995.81 1002 0 +6.73(+0.68%)
Dec 20, 2016 991.26 996.51 985.24 995.64 0 +7.70(+0.78%)
Dec 19, 2016 981.55 991.44 979.15 987.93 0 +4.22(+0.43%)
Dec 16, 2016 987.64 994.05 979.90 983.72 0 -4.43(-0.45%)
Dec 15, 2016 981.09 993.47 976.57 988.14 0 +7.22(+0.74%)
Dec 14, 2016 986.45 994.13 977.86 980.92 0 -7.82(-0.79%)
Dec 13, 2016 986.52 993.79 980.78 988.74 0 +8.66(+0.88%)
Dec 12, 2016 982.12 986.72 974.42 980.08 0 -3.13(-0.32%)
Dec 09, 2016 986.52 990.90 978.50 983.21 0 -1.81(-0.18%)
Dec 08, 2016 978.60 990.83 973.63 985.01 0 +10.81(+1.11%)
Dec 07, 2016 965.56 976.45 960.47 974.20 0 +20.95(+2.20%)
Dec 06, 2016 950.85 959.30 946.07 953.25 0 +0.21(+0.02%)
Dec 05, 2016 949.61 958.29 946.20 953.04 0 +8.53(+0.90%)
Dec 02, 2016 941.30 949.40 936.99 944.51 0 +3.69(+0.39%)
Dec 01, 2016 955.43 960.24 936.40 940.82 0 -14.85(-1.55%)
Nov 30, 2016 961.21 965.05 952.12 955.68 0 -3.51(-0.37%)
Nov 29, 2016 960.26 966.36 955.01 959.19 0 -1.92(-0.20%)
Nov 28, 2016 962.74 966.77 957.36 961.10 0 -3.88(-0.40%)
Nov 25, 2016 960.49 967.32 957.04 964.98 0 +3.21(+0.33%)
Nov 23, 2016 961.77 961.77 961.77 961.77 0 +1.39(+0.15%)
Nov 22, 2016 959.60 962.38 951.22 960.38 0 +5.04(+0.53%)
Nov 21, 2016 959.77 965.36 947.86 955.34 0 -4.70(-0.49%)
Nov 18, 2016 961.50 965.09 952.70 960.04 0 -3.29(-0.34%)
Nov 17, 2016 957.04 967.85 952.89 963.33 0 +11.09(+1.16%)
Nov 16, 2016 948.41 955.99 942.11 952.24 0 +2.05(+0.22%)
Nov 15, 2016 940.56 959.54 936.11 950.19 0 +8.64(+0.92%)
Nov 14, 2016 940.83 948.43 933.96 941.54 0 +7.53(+0.81%)
Nov 11, 2016 925.65 938.88 921.66 934.01 0 +8.61(+0.93%)
Nov 10, 2016 934.82 940.69 920.45 925.40 0 -0.07(-0.01%)
Nov 09, 2016 916.92 932.28 905.49 925.48 0 -11.56(-1.23%)
Nov 08, 2016 934.56 940.09 926.05 937.03 0 +2.01(+0.21%)
Nov 07, 2016 927.49 939.00 923.59 935.03 0 +17.68(+1.93%)
Nov 04, 2016 916.66 923.88 913.43 917.34 0 -2.88(-0.31%)
Nov 03, 2016 926.17 928.21 916.29 920.22 0 -3.59(-0.39%)
Nov 02, 2016 928.99 933.61 919.93 923.81 0 -7.43(-0.80%)
Nov 01, 2016 935.29 941.28 923.17 931.24 0 +4.19(+0.45%)
Oct 31, 2016 923.41 932.96 915.11 927.05 0 -2.27(-0.24%)
Oct 28, 2016 935.37 942.37 924.54 929.32 0 -13.44(-1.43%)
Oct 27, 2016 952.34 954.37 936.27 942.76 0 -4.75(-0.50%)
Oct 26, 2016 946.20 955.10 941.91 947.51 0 +0.17(+0.02%)
Oct 25, 2016 950.52 955.81 941.65 947.34 0 -3.38(-0.36%)
Oct 24, 2016 949.54 955.04 943.76 950.72 0 +9.38(+1.00%)
Oct 21, 2016 937.62 945.25 933.40 941.34 0 -2.24(-0.24%)
Oct 20, 2016 940.95 949.10 935.41 943.58 0 +3.33(+0.35%)
Oct 19, 2016 940.58 946.24 934.38 940.25 0 +5.68(+0.61%)
Oct 18, 2016 939.67 942.80 929.84 934.56 0 -2.16(-0.23%)
Oct 17, 2016 938.41 945.15 932.08 936.72 0 +0.95(+0.10%)
Oct 14, 2016 938.35 944.20 930.37 935.77 0 +3.69(+0.40%)
Oct 13, 2016 938.35 941.01 926.11 932.08 0 -15.84(-1.67%)
Oct 12, 2016 948.97 953.04 942.64 947.92 0 -3.20(-0.34%)
Oct 11, 2016 958.91 959.32 945.63 951.12 0 -9.97(-1.04%)
Oct 10, 2016 962.67 969.10 956.99 961.09 0 +3.40(+0.36%)
Oct 07, 2016 958.23 960.60 954.44 957.69 0 +6.10(+0.64%)
Oct 06, 2016 946.15 953.20 941.61 951.59 0 -0.76(-0.08%)
Oct 05, 2016 946.87 954.73 943.73 952.35 0 +17.41(+1.86%)
Oct 04, 2016 941.10 944.09 931.55 934.93 0 +3.09(+0.33%)
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%)
Jul 01, 2016 876.78 876.78 876.78 876.78 0 -4.95(-0.56%)
Jun 30, 2016 868.32 882.13 864.45 881.73 0 +12.15(+1.40%)
Jun 29, 2016 865.84 873.36 860.86 869.58 0 +13.08(+1.53%)
Jun 28, 2016 853.79 858.53 845.47 856.50 0 +15.20(+1.81%)
Jun 27, 2016 851.09 852.41 834.58 841.30 0 -15.35(-1.79%)
Jun 24, 2016 862.76 872.11 852.78 856.65 0 -45.38(-5.03%)
Jun 23, 2016 892.88 903.75 888.63 902.03 0 +19.27(+2.18%)
Jun 22, 2016 886.41 890.66 879.59 882.76 0 -3.09(-0.35%)
Jun 21, 2016 885.64 890.77 881.19 885.85 0 +7.28(+0.83%)
Jun 20, 2016 879.80 885.93 875.10 878.57 0 +11.44(+1.32%)
Jun 17, 2016 868.77 872.54 859.56 867.13 0 +1.03(+0.12%)
Jun 16, 2016 859.31 867.76 852.44 866.10 0 -6.26(-0.72%)
Jun 15, 2016 870.43 878.88 866.73 872.36 0 +14.80(+1.73%)
Jun 14, 2016 856.88 861.62 851.00 857.56 0 -3.43(-0.40%)
Jun 13, 2016 867.85 872.04 858.81 860.99 0 -12.46(-1.43%)
Jun 10, 2016 877.07 879.99 869.40 873.45 0 -13.57(-1.53%)
Jun 09, 2016 885.67 891.22 879.78 887.01 0 -3.11(-0.35%)
Jun 08, 2016 888.02 893.38 884.13 890.12 0 +3.31(+0.37%)
Jun 07, 2016 882.89 891.23 879.12 886.81 0 +5.53(+0.63%)
Jun 06, 2016 877.69 883.89 874.70 881.28 0 +5.86(+0.67%)
Jun 03, 2016 875.10 877.04 865.26 875.42 0 -6.18(-0.70%)
Jun 02, 2016 877.73 883.22 872.18 881.60 0 -1.84(-0.21%)
Jun 01, 2016 880.55 887.06 876.33 883.43 0 -3.32(-0.37%)
May 31, 2016 886.56 891.10 880.74 886.76 0 -1.03(-0.12%)
May 27, 2016 887.79 887.79 887.79 887.79 0 -1.98(-0.22%)
May 26, 2016 887.77 889.73 879.14 889.77 0 +2.34(+0.26%)
May 25, 2016 886.00 891.72 881.67 887.43 0 +5.24(+0.59%)
May 24, 2016 872.97 884.08 867.21 882.18 0 +11.88(+1.37%)
May 23, 2016 868.79 875.91 864.56 870.30 0 +0.13(+0.02%)
May 20, 2016 860.04 879.76 858.17 870.17 0 +21.37(+2.52%)
May 19, 2016 849.64 853.12 842.64 848.79 0 -8.15(-0.95%)
May 18, 2016 851.57 864.08 848.85 856.94 0 +9.10(+1.07%)
May 17, 2016 854.22 858.48 845.04 847.84 0 -10.48(-1.22%)
May 16, 2016 847.41 861.14 846.60 858.32 0 +13.79(+1.63%)
May 13, 2016 850.25 854.80 842.28 844.53 0 -12.13(-1.42%)
May 12, 2016 865.44 867.81 850.19 856.66 0 +1.99(+0.23%)
May 11, 2016 856.05 861.77 851.79 854.67 0 -4.12(-0.48%)
May 10, 2016 852.86 860.90 849.73 858.79 0 +9.64(+1.13%)
May 09, 2016 850.47 855.68 844.17 849.16 0 -4.04(-0.47%)
May 06, 2016 848.01 856.07 844.63 853.19 0 +0.55(+0.06%)
May 05, 2016 855.08 859.59 848.41 852.64 0 +0.51(+0.06%)
May 04, 2016 854.76 861.21 848.86 852.13 0 -7.95(-0.92%)
May 03, 2016 864.06 868.14 854.39 860.08 0 -4.15(-0.48%)
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.