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 (%)
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%)
Mar 02, 2015 935.01 948.75 930.45 944.42 0 +3.86(+0.41%)
Feb 27, 2015 942.59 946.90 937.54 940.55 0 -3.69(-0.39%)
Feb 26, 2015 946.78 951.65 940.08 944.24 0 +6.16(+0.66%)
Feb 25, 2015 938.17 942.39 931.94 938.08 0 +0.35(+0.04%)
Feb 24, 2015 931.13 940.32 927.48 937.72 0 +7.83(+0.84%)
Feb 23, 2015 929.07 933.55 922.28 929.89 0 -5.82(-0.62%)
Feb 20, 2015 925.04 938.18 919.77 935.72 0 +10.67(+1.15%)
Feb 19, 2015 925.04 934.62 913.65 925.05 0 -5.95(-0.64%)
Feb 18, 2015 930.05 935.08 924.07 931.01 0 +3.00(+0.32%)
Feb 17, 2015 928.96 934.02 922.53 928.01 0 -7.36(-0.79%)
Feb 13, 2015 935.37 935.37 935.37 935.37 0 +7.13(+0.77%)
Feb 12, 2015 922.59 931.18 918.32 928.24 0 +17.16(+1.88%)
Feb 11, 2015 908.16 915.75 903.32 911.08 0 +5.45(+0.60%)
Feb 10, 2015 906.03 911.40 896.82 905.63 0 +3.82(+0.42%)
Feb 09, 2015 905.94 912.14 898.08 901.81 0 -1.02(-0.11%)
Feb 06, 2015 908.24 914.82 896.88 902.83 0 -3.53(-0.39%)
Feb 05, 2015 900.97 910.89 897.24 906.35 0 +2.27(+0.25%)
Feb 04, 2015 898.60 912.17 892.99 904.08 0 +11.23(+1.26%)
Feb 03, 2015 888.40 899.90 885.12 892.85 0 +4.17(+0.47%)
Feb 02, 2015 883.35 892.22 874.11 888.67 0 +4.36(+0.49%)
Jan 30, 2015 894.06 898.31 881.72 884.32 0 -18.61(-2.06%)
Jan 29, 2015 905.11 911.52 890.55 902.92 0 -3.97(-0.44%)
Jan 28, 2015 923.76 938.36 902.91 906.90 0 +0.94(+0.10%)
Jan 27, 2015 899.81 912.97 894.68 905.96 0 +1.60(+0.18%)
Jan 26, 2015 895.94 907.30 892.07 904.37 0 +10.22(+1.14%)
Jan 23, 2015 894.63 901.76 889.58 894.14 0 -6.61(-0.73%)
Jan 22, 2015 890.10 902.05 884.67 900.75 0 +0.65(+0.07%)
Jan 21, 2015 888.36 905.67 880.85 900.09 0 +12.00(+1.35%)
Jan 20, 2015 895.72 897.63 880.52 888.09 0 -9.62(-1.07%)
Jan 16, 2015 883.99 899.28 882.20 897.71 0 +4.39(+0.49%)
Jan 15, 2015 893.72 898.29 891.64 893.32 0 +2.70(+0.30%)
Jan 14, 2015 886.57 895.51 879.59 890.62 0 -0.40(-0.05%)
Jan 13, 2015 891.02 891.02 891.02 891.02 0 +4.38(+0.49%)
Jan 12, 2015 890.56 895.49 879.82 886.64 0 -4.14(-0.47%)
Jan 09, 2015 903.56 906.42 885.07 890.78 0 -11.70(-1.30%)
Jan 08, 2015 897.40 908.97 893.89 902.49 0 +15.80(+1.78%)
Jan 07, 2015 882.83 892.72 876.37 886.69 0 +18.98(+2.19%)
Jan 06, 2015 881.85 885.87 858.87 867.71 0 -12.48(-1.42%)
Jan 05, 2015 885.99 893.50 869.85 880.19 0 -5.29(-0.60%)
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.