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 30, 2012 126.20 127.04 124.26 125.34 0 -1.95(-1.53%)
Apr 27, 2012 127.28 128.29 125.17 127.29 0 +0.81(+0.64%)
Apr 26, 2012 123.83 127.32 123.41 126.47 0 +2.83(+2.29%)
Apr 25, 2012 124.01 124.83 122.87 123.64 0 +0.81(+0.66%)
Apr 24, 2012 122.71 123.78 121.93 122.83 0 +0.80(+0.65%)
Apr 23, 2012 122.20 122.77 120.94 122.03 0 -1.06(-0.86%)
Apr 20, 2012 123.22 124.23 122.67 123.09 0 +0.35(+0.29%)
Apr 19, 2012 123.16 124.16 121.84 122.74 0 -0.95(-0.77%)
Apr 18, 2012 123.69 124.67 122.48 123.69 0 -0.80(-0.64%)
Apr 17, 2012 123.89 125.20 123.32 124.48 0 +1.36(+1.11%)
Apr 16, 2012 123.56 124.28 122.20 123.12 0 -0.13(-0.11%)
Apr 13, 2012 123.73 124.36 122.45 123.25 0 -0.81(-0.66%)
Apr 12, 2012 121.96 124.45 121.75 124.07 0 +2.12(+1.73%)
Apr 11, 2012 121.48 122.65 120.64 121.95 0 +1.87(+1.56%)
Apr 10, 2012 121.59 122.47 119.73 120.08 0 -2.06(-1.69%)
Apr 09, 2012 121.83 122.78 121.17 122.15 0 -1.47(-1.19%)
Apr 05, 2012 123.71 124.58 122.92 123.62 0 -0.68(-0.55%)
Apr 04, 2012 124.68 125.31 123.36 124.30 0 -2.16(-1.71%)
Apr 03, 2012 126.95 127.86 125.54 126.46 0 -0.55(-0.44%)
Apr 02, 2012 126.27 127.80 125.55 127.02 0 +0.40(+0.32%)
Mar 30, 2012 126.92 127.62 125.54 126.61 0 +0.81(+0.65%)
Mar 29, 2012 124.90 126.45 124.20 125.80 0 -0.44(-0.35%)
Mar 28, 2012 126.48 127.65 124.87 126.24 0 +1.18(+0.94%)
Mar 27, 2012 125.06 126.32 124.28 125.06 0 +0.00(+0.00%)
Mar 26, 2012 124.33 125.55 124.05 125.06 0 +1.57(+1.27%)
Mar 23, 2012 123.42 124.01 122.23 123.49 0 -0.13(-0.11%)
Mar 22, 2012 123.40 124.14 122.56 123.62 0 -0.66(-0.53%)
Mar 21, 2012 124.23 125.10 123.61 124.29 0 +0.39(+0.31%)
Mar 20, 2012 123.93 124.97 122.84 123.90 0 -1.10(-0.88%)
Mar 19, 2012 124.73 125.85 123.86 125.01 0 -0.40(-0.32%)
Mar 16, 2012 125.28 126.07 124.57 125.40 0 +0.49(+0.39%)
Mar 15, 2012 123.84 125.39 123.39 124.92 0 +1.36(+1.10%)
Mar 14, 2012 124.10 125.22 123.11 123.55 0 -0.69(-0.56%)
Mar 13, 2012 122.46 124.42 121.97 124.25 0 +2.36(+1.93%)
Mar 12, 2012 122.66 122.97 121.44 121.89 0 -1.40(-1.13%)
Mar 09, 2012 122.74 124.00 122.29 123.29 0 +0.77(+0.63%)
Mar 08, 2012 122.05 123.01 121.40 122.52 0 +1.79(+1.48%)
Mar 07, 2012 119.67 121.29 119.09 120.72 0 +1.97(+1.66%)
Mar 06, 2012 118.95 119.88 118.19 118.75 0 -2.23(-1.84%)
Mar 05, 2012 121.11 122.49 119.88 120.98 0 -1.48(-1.21%)
Mar 02, 2012 122.91 123.56 121.92 122.46 0 -0.87(-0.70%)
Mar 01, 2012 123.24 124.27 122.20 123.33 0 +0.60(+0.49%)
Feb 29, 2012 123.91 124.68 122.17 122.73 0 -0.51(-0.41%)
Feb 28, 2012 123.03 124.19 122.22 123.24 0 +1.02(+0.84%)
Feb 27, 2012 121.03 123.04 120.22 122.22 0 +0.19(+0.15%)
Feb 24, 2012 122.28 123.43 121.45 122.03 0 +0.06(+0.05%)
Feb 23, 2012 121.75 122.84 120.80 121.97 0 -0.69(-0.56%)
Feb 22, 2012 123.18 124.19 122.10 122.65 0 -0.55(-0.44%)
Feb 21, 2012 122.89 124.32 121.89 123.20 0 +0.62(+0.51%)
Feb 17, 2012 122.58 122.58 122.58 0 +1.37(+1.13%)
Feb 16, 2012 119.31 121.66 118.61 121.21 0 +1.17(+0.98%)
Feb 15, 2012 121.05 121.51 119.51 120.03 0 -0.09(-0.07%)
Feb 14, 2012 120.60 121.37 119.03 120.12 0 -1.35(-1.11%)
Feb 13, 2012 121.64 122.39 120.53 121.47 0 +0.96(+0.79%)
Feb 10, 2012 120.01 121.33 119.45 120.51 0 -1.29(-1.06%)
Feb 09, 2012 121.83 123.20 120.75 121.80 0 -0.27(-0.22%)
Feb 08, 2012 121.58 122.95 121.01 122.07 0 +0.46(+0.38%)
Feb 07, 2012 121.34 122.48 120.33 121.60 0 -1.13(-0.92%)
Feb 06, 2012 122.06 123.48 121.82 122.73 0 -0.21(-0.17%)
Feb 03, 2012 122.07 123.75 121.48 122.94 0 +1.19(+0.98%)
Feb 02, 2012 121.84 122.95 121.13 121.75 0 -0.23(-0.19%)
Feb 01, 2012 121.79 123.53 120.78 121.98 0 +1.60(+1.33%)
Jan 31, 2012 120.57 121.84 118.81 120.39 0 +2.11(+1.78%)
Jan 30, 2012 117.75 119.61 116.86 118.27 0 -0.70(-0.59%)
Jan 27, 2012 118.05 119.80 117.14 118.97 0 +0.62(+0.52%)
Jan 26, 2012 119.58 120.88 117.59 118.36 0 -0.95(-0.79%)
Jan 25, 2012 118.20 120.05 117.11 119.31 0 +0.11(+0.09%)
Jan 24, 2012 118.32 119.94 117.76 119.20 0 -0.18(-0.15%)
Jan 23, 2012 119.26 120.45 118.30 119.38 0 -0.24(-0.20%)
Jan 20, 2012 118.41 120.19 117.97 119.62 0 +1.57(+1.33%)
Jan 19, 2012 117.33 119.19 116.26 118.05 0 +1.65(+1.41%)
Jan 18, 2012 114.61 117.09 113.64 116.40 0 +3.75(+3.33%)
Jan 17, 2012 113.55 114.61 112.12 112.66 0 -0.07(-0.06%)
Jan 13, 2012 112.72 112.72 112.72 0 -0.79(-0.70%)
Jan 12, 2012 112.96 113.88 111.94 113.52 0 +0.67(+0.59%)
Jan 11, 2012 111.84 113.49 111.35 112.85 0 +0.22(+0.19%)
Jan 10, 2012 112.12 113.55 111.48 112.63 0 +2.13(+1.93%)
Jan 09, 2012 109.87 111.12 109.34 110.50 0 +1.00(+0.91%)
Jan 06, 2012 109.64 110.34 108.68 109.50 0 -0.54(-0.49%)
Jan 05, 2012 108.80 110.42 108.22 110.05 0 +0.27(+0.25%)
Jan 04, 2012 109.52 110.47 108.77 109.78 0 +2.54(+2.37%)
Dec 30, 2011 107.42 108.30 106.65 107.24 0 -0.44(-0.41%)
Dec 29, 2011 106.97 108.08 106.47 107.68 0 +1.66(+1.56%)
Dec 28, 2011 107.41 107.64 105.31 106.02 0 -1.47(-1.36%)
Dec 27, 2011 107.48 108.44 106.42 107.49 0 -0.43(-0.40%)
Dec 23, 2011 107.92 107.92 107.92 0 +2.12(+2.00%)
Dec 21, 2011 106.15 106.56 104.19 105.80 0 -0.19(-0.18%)
Dec 20, 2011 103.71 106.47 103.39 105.99 0 +4.19(+4.11%)
Dec 19, 2011 103.62 104.31 101.39 101.80 0 -2.11(-2.03%)
Dec 16, 2011 104.69 105.59 103.09 103.91 0 -0.17(-0.16%)
Dec 15, 2011 105.45 105.87 103.58 104.08 0 -0.14(-0.13%)
Dec 14, 2011 105.18 105.93 103.56 104.22 0 -1.84(-1.74%)
Dec 13, 2011 108.36 109.26 105.59 106.06 0 -1.70(-1.58%)
Dec 12, 2011 108.52 108.74 106.31 107.76 0 -2.42(-2.19%)
Dec 09, 2011 108.11 110.62 107.56 110.18 0 +2.23(+2.07%)
Dec 08, 2011 110.02 110.69 107.53 107.95 0 -3.62(-3.24%)
Dec 07, 2011 110.83 112.32 109.61 111.57 0 +0.09(+0.08%)
Dec 06, 2011 111.28 112.38 110.47 111.47 0 -0.11(-0.10%)
Dec 05, 2011 112.36 113.20 110.39 111.58 0 +0.40(+0.36%)
Dec 02, 2011 112.50 113.08 110.69 111.19 0 -0.66(-0.59%)
Dec 01, 2011 112.22 113.48 111.03 111.85 0 -0.89(-0.79%)
Nov 30, 2011 111.01 113.10 110.39 112.74 0 +4.98(+4.62%)
Nov 29, 2011 108.43 109.43 107.24 107.76 0 +0.69(+0.65%)
Nov 28, 2011 106.34 108.30 105.73 107.07 0 +4.72(+4.61%)
Nov 25, 2011 102.28 104.00 102.12 102.35 0 -0.69(-0.67%)
Nov 23, 2011 103.04 103.04 103.04 0 -3.04(-2.87%)
Nov 22, 2011 106.24 107.26 104.69 106.08 0 -0.12(-0.12%)
Nov 21, 2011 106.81 107.52 105.08 106.21 0 -2.62(-2.41%)
Nov 18, 2011 108.96 110.10 107.84 108.83 0 +0.56(+0.52%)
Nov 17, 2011 109.46 110.58 107.28 108.27 0 -1.08(-0.99%)
Nov 16, 2011 108.72 111.78 107.87 109.35 0 -0.04(-0.04%)
Nov 15, 2011 108.51 110.28 107.78 109.39 0 +0.44(+0.40%)
Nov 14, 2011 109.03 111.06 108.00 108.95 0 -0.53(-0.49%)
Nov 11, 2011 108.13 110.50 107.74 109.48 0 +2.98(+2.80%)
Nov 10, 2011 107.66 108.42 105.28 106.50 0 -0.80(-0.75%)
Nov 09, 2011 109.17 110.07 106.57 107.31 0 -5.54(-4.91%)
Nov 08, 2011 112.56 113.76 111.04 112.84 0 +0.73(+0.65%)
Nov 07, 2011 110.42 112.69 109.60 112.12 0 +1.70(+1.54%)
Nov 04, 2011 109.21 111.10 108.14 110.42 0 +0.80(+0.73%)
Nov 03, 2011 109.19 110.70 107.44 109.62 0 +0.48(+0.44%)
Nov 02, 2011 108.94 110.36 107.57 109.13 0 +1.64(+1.53%)
Nov 01, 2011 106.88 109.61 106.16 107.49 0 -2.80(-2.54%)
Oct 31, 2011 112.23 113.08 109.93 110.29 0 -4.23(-3.70%)
Oct 28, 2011 113.10 115.36 112.54 114.53 0 -0.87(-0.76%)
Oct 27, 2011 114.21 116.67 112.59 115.40 0 +4.26(+3.83%)
Oct 26, 2011 111.09 112.76 108.78 111.15 0 +1.28(+1.16%)
Oct 25, 2011 110.98 111.99 109.04 109.87 0 -1.82(-1.63%)
Oct 24, 2011 109.73 112.37 109.35 111.69 0 +2.49(+2.28%)
Oct 21, 2011 107.42 109.72 106.66 109.21 0 +4.34(+4.14%)
Oct 20, 2011 104.91 106.05 102.84 104.86 0 -0.64(-0.60%)
Oct 19, 2011 107.25 107.73 104.46 105.50 0 -2.76(-2.55%)
Oct 18, 2011 105.48 109.33 104.65 108.26 0 +2.86(+2.72%)
Oct 17, 2011 107.10 107.73 105.01 105.40 0 -2.34(-2.18%)
Oct 14, 2011 107.40 108.25 105.92 107.74 0 +1.47(+1.39%)
Oct 13, 2011 105.79 106.97 104.71 106.27 0 -0.14(-0.13%)
Oct 12, 2011 105.28 107.94 104.99 106.41 0 +2.09(+2.01%)
Oct 11, 2011 103.75 105.32 102.64 104.31 0 -0.49(-0.47%)
Oct 10, 2011 103.08 105.31 102.60 104.80 0 +3.90(+3.86%)
Oct 07, 2011 102.21 103.06 99.68 100.91 0 -0.38(-0.37%)
Oct 06, 2011 99.77 101.58 99.24 101.28 0 +2.69(+2.73%)
Oct 05, 2011 96.72 99.19 95.59 98.60 0 +1.87(+1.93%)
Oct 04, 2011 92.47 96.97 91.83 96.73 0 +3.39(+3.63%)
Oct 03, 2011 96.21 97.50 93.01 93.34 0 -3.95(-4.06%)
Sep 30, 2011 98.98 100.42 97.04 97.29 0 -3.71(-3.67%)
Sep 29, 2011 100.70 101.99 98.83 101.00 0 +2.73(+2.78%)
Sep 28, 2011 101.15 101.99 97.97 98.26 0 -3.42(-3.36%)
Sep 27, 2011 102.80 104.51 100.66 101.69 0 +1.25(+1.25%)
Sep 26, 2011 100.17 101.30 97.89 100.43 0 +0.45(+0.45%)
Sep 23, 2011 99.06 101.24 98.48 99.98 0 +0.34(+0.35%)
Sep 22, 2011 99.79 101.05 97.42 99.64 0 -3.06(-2.98%)
Sep 21, 2011 104.83 106.13 102.50 102.69 0 -2.75(-2.61%)
Sep 20, 2011 106.76 108.25 105.02 105.44 0 -0.76(-0.72%)
Sep 19, 2011 107.12 107.94 104.76 106.21 0 -0.84(-0.78%)
Sep 16, 2011 106.60 109.68 105.05 107.04 0 +1.31(+1.24%)
Sep 15, 2011 105.57 106.66 104.17 105.74 0 +1.44(+1.38%)
Sep 14, 2011 103.60 105.60 101.95 104.30 0 +0.92(+0.89%)
Sep 13, 2011 101.88 104.03 101.13 103.37 0 +2.62(+2.60%)
Sep 12, 2011 98.86 101.32 98.15 100.75 0 +0.46(+0.46%)
Sep 09, 2011 101.43 102.44 99.28 100.29 0 -2.86(-2.77%)
Sep 08, 2011 103.95 105.19 102.55 103.15 0 -1.88(-1.79%)
Sep 07, 2011 103.45 105.56 103.14 105.03 0 +3.56(+3.51%)
Sep 06, 2011 99.32 101.87 98.35 101.47 0 -1.71(-1.66%)
Sep 02, 2011 103.18 103.18 103.18 0 -4.32(-4.02%)
Sep 01, 2011 108.78 109.91 107.06 107.50 0 -1.58(-1.45%)
Aug 31, 2011 109.18 110.68 108.23 109.08 0 +0.42(+0.39%)
Aug 30, 2011 108.31 109.54 106.88 108.67 0 -0.74(-0.67%)
Aug 29, 2011 107.34 109.66 106.92 109.40 0 +3.28(+3.09%)
Aug 26, 2011 103.27 106.88 102.01 106.12 0 +2.53(+2.44%)
Aug 25, 2011 105.47 106.50 102.97 103.60 0 -1.42(-1.35%)
Aug 24, 2011 104.22 105.80 102.97 105.01 0 -0.40(-0.38%)
Aug 23, 2011 101.49 105.61 101.10 105.41 0 +4.55(+4.52%)
Aug 22, 2011 102.60 103.33 100.21 100.86 0 +0.52(+0.52%)
Aug 19, 2011 100.40 103.68 99.65 100.34 0 -1.92(-1.87%)
Aug 18, 2011 105.01 105.40 100.78 102.26 0 -7.15(-6.54%)
Aug 17, 2011 110.43 111.36 108.51 109.41 0 -0.54(-0.49%)
Aug 16, 2011 109.66 111.31 108.54 109.95 0 -1.09(-0.98%)
Aug 15, 2011 110.07 111.80 109.12 111.04 0 +2.52(+2.32%)
Aug 12, 2011 109.27 110.36 107.25 108.53 0 -0.87(-0.80%)
Aug 11, 2011 104.03 110.74 103.22 109.40 0 +6.07(+5.87%)
Aug 10, 2011 105.35 107.88 102.50 103.33 0 -4.18(-3.89%)
Aug 09, 2011 106.66 107.83 101.21 107.51 0 +5.70(+5.60%)
Aug 08, 2011 106.53 107.94 101.41 101.81 0 -8.51(-7.71%)
Aug 05, 2011 112.90 113.57 107.35 110.32 0 -3.11(-2.74%)
Aug 04, 2011 118.28 118.95 113.20 113.43 0 -7.40(-6.12%)
Aug 03, 2011 119.65 121.38 117.44 120.82 0 +0.34(+0.28%)
Aug 02, 2011 123.02 124.04 119.87 120.49 0 -3.59(-2.89%)
Aug 01, 2011 125.64 126.28 122.27 124.08 0 +0.05(+0.04%)
Jul 29, 2011 123.17 125.36 121.91 124.03 0 +0.11(+0.09%)
Jul 28, 2011 125.06 126.15 122.67 123.92 0 -0.63(-0.51%)
Jul 27, 2011 127.76 127.96 124.06 124.55 0 -3.73(-2.91%)
Jul 26, 2011 129.14 129.93 127.66 128.27 0 -0.94(-0.73%)
Jul 25, 2011 128.78 130.35 128.18 129.21 0 -0.87(-0.67%)
Jul 22, 2011 129.68 130.61 129.09 130.08 0 -0.23(-0.18%)
Jul 21, 2011 129.68 131.12 128.71 130.31 0 +1.29(+1.00%)
Jul 20, 2011 130.03 130.94 128.26 129.02 0 +0.74(+0.57%)
Jul 19, 2011 126.95 129.08 126.62 128.29 0 +2.54(+2.02%)
Jul 18, 2011 127.14 127.49 124.65 125.75 0 -1.58(-1.24%)
Jul 15, 2011 127.56 128.36 126.41 127.33 0 +0.28(+0.22%)
Jul 14, 2011 128.80 129.53 126.35 127.05 0 -1.46(-1.14%)
Jul 13, 2011 128.80 130.14 127.66 128.51 0 +0.35(+0.27%)
Jul 12, 2011 128.90 129.56 127.45 128.16 0 -1.59(-1.23%)
Jul 11, 2011 130.84 131.42 128.94 129.75 0 -3.04(-2.29%)
Jul 08, 2011 132.31 133.30 131.01 132.79 0 -1.20(-0.89%)
Jul 07, 2011 133.30 135.12 132.47 133.99 0 +1.81(+1.37%)
Jul 06, 2011 132.04 133.08 130.94 132.18 0 -0.29(-0.22%)
Jul 05, 2011 133.05 133.76 131.66 132.47 0 -0.68(-0.51%)
Jul 01, 2011 133.15 133.15 133.15 0 +1.39(+1.06%)
Jun 30, 2011 130.09 132.39 129.76 131.75 0 +1.93(+1.48%)
Jun 29, 2011 129.46 130.51 128.69 129.83 0 +0.93(+0.72%)
Jun 28, 2011 127.24 129.49 126.87 128.90 0 +1.55(+1.21%)
Jun 27, 2011 126.66 128.16 125.80 127.35 0 +0.44(+0.35%)
Jun 24, 2011 127.83 128.66 126.17 126.91 0 -0.17(-0.13%)
Jun 23, 2011 125.61 127.39 124.37 127.08 0 -0.54(-0.42%)
Jun 22, 2011 127.62 129.52 126.86 127.61 0 -0.36(-0.28%)
Jun 21, 2011 126.61 128.54 126.20 127.98 0 +1.77(+1.40%)
Jun 20, 2011 126.17 126.67 125.61 126.21 0 +0.34(+0.27%)
Jun 17, 2011 126.58 127.58 125.14 125.87 0 -0.76(-0.60%)
Jun 16, 2011 126.67 128.24 125.33 126.63 0 -0.75(-0.59%)
Jun 15, 2011 128.26 129.24 126.52 127.38 0 -2.47(-1.90%)
Jun 14, 2011 128.18 130.56 128.34 129.85 0 +2.35(+1.84%)
Jun 13, 2011 127.59 128.94 127.02 127.50 0 -0.52(-0.40%)
Jun 10, 2011 128.61 129.71 127.23 128.02 0 -2.15(-1.65%)
Jun 09, 2011 130.06 131.59 129.16 130.17 0 +0.29(+0.23%)
Jun 08, 2011 130.50 131.67 129.16 129.88 0 -1.61(-1.23%)
Jun 07, 2011 130.87 132.96 130.41 131.49 0 +1.03(+0.79%)
Jun 06, 2011 130.75 132.01 129.81 130.46 0 -1.12(-0.85%)
Jun 03, 2011 131.95 133.26 130.88 131.58 0 -5.10(-3.73%)
May 24, 2011 137.81 138.64 136.21 136.68 0 -0.62(-0.45%)
May 23, 2011 137.60 138.57 135.88 137.30 0 -2.43(-1.74%)
May 20, 2011 140.96 141.40 138.96 139.72 0 -1.69(-1.20%)
May 19, 2011 142.11 142.57 140.35 141.41 0 -1.18(-0.83%)
May 18, 2011 141.17 143.65 140.63 142.59 0 +1.67(+1.19%)
May 17, 2011 141.77 142.43 139.59 140.92 0 -1.59(-1.12%)
May 16, 2011 142.74 144.49 141.67 142.51 0 -1.91(-1.32%)
May 13, 2011 146.41 147.08 143.11 144.42 0 -0.55(-0.38%)
May 12, 2011 143.97 145.51 142.79 144.97 0 +0.53(+0.37%)
May 11, 2011 146.16 147.01 143.57 144.44 0 -1.82(-1.24%)
May 10, 2011 144.91 146.93 144.06 146.26 0 +1.46(+1.01%)
May 09, 2011 143.31 145.66 142.67 144.80 0 +1.98(+1.39%)
May 06, 2011 143.71 144.89 141.80 142.82 0 +0.54(+0.38%)
May 05, 2011 141.12 144.23 140.53 142.28 0 +0.28(+0.20%)
May 04, 2011 143.39 144.11 140.97 142.00 0 -1.51(-1.05%)
May 03, 2011 144.34 145.43 142.24 143.51 0 -1.13(-0.78%)
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.