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 (%)
Jul 31, 2017 1132 1140 1126 1135 0 +7.56(+0.67%)
Jul 28, 2017 1115 1132 1108 1128 0 +11.85(+1.06%)
Jul 27, 2017 1118 1126 1106 1116 0 +2.13(+0.19%)
Jul 26, 2017 1124 1135 1103 1114 0 -1.32(-0.12%)
Jul 25, 2017 1121 1124 1107 1115 0 -8.19(-0.73%)
Jul 24, 2017 1122 1127 1116 1123 0 -0.46(-0.04%)
Jul 21, 2017 1126 1131 1117 1124 0 -2.65(-0.24%)
Jul 20, 2017 1128 1132 1114 1126 0 -17.62(-1.54%)
Jul 19, 2017 1136 1148 1134 1144 0 +14.20(+1.26%)
Jul 18, 2017 1124 1132 1120 1130 0 +3.88(+0.34%)
Jul 17, 2017 1123 1130 1117 1126 0 +6.01(+0.54%)
Jul 14, 2017 1118 1124 1113 1120 0 -0.87(-0.08%)
Jul 13, 2017 1120 1126 1115 1121 0 -3.99(-0.35%)
Jul 12, 2017 1118 1128 1114 1125 0 +10.24(+0.92%)
Jul 11, 2017 1113 1120 1108 1114 0 +4.18(+0.38%)
Jul 10, 2017 1101 1114 1096 1110 0 +4.10(+0.37%)
Jul 07, 2017 1099 1111 1096 1106 0 +4.12(+0.37%)
Jul 06, 2017 1109 1114 1097 1102 0 -20.95(-1.87%)
Jul 05, 2017 1119 1129 1113 1123 0 +12.21(+1.10%)
Jul 03, 2017 1117 1121 1107 1111 0 -5.78(-0.52%)
Jun 30, 2017 1122 1124 1111 1117 0 -2.95(-0.26%)
Jun 29, 2017 1138 1139 1111 1119 0 -21.39(-1.87%)
Jun 28, 2017 1134 1144 1127 1141 0 +7.80(+0.69%)
Jun 27, 2017 1136 1144 1127 1133 0 -2.34(-0.21%)
Jun 26, 2017 1139 1146 1130 1135 0 +0.09(+0.01%)
Jun 23, 2017 1129 1139 1126 1135 0 +5.53(+0.49%)
Jun 22, 2017 1129 1136 1121 1130 0 +1.83(+0.16%)
Jun 21, 2017 1129 1134 1123 1128 0 +1.37(+0.12%)
Jun 20, 2017 1135 1138 1124 1127 0 -12.28(-1.08%)
Jun 19, 2017 1138 1145 1131 1139 0 +4.08(+0.36%)
Jun 16, 2017 1138 1145 1129 1135 0 -5.52(-0.48%)
Jun 15, 2017 1133 1143 1128 1140 0 -6.62(-0.58%)
Jun 14, 2017 1153 1156 1140 1147 0 -3.01(-0.26%)
Jun 13, 2017 1147 1162 1141 1150 0 +18.36(+1.62%)
Jun 12, 2017 1134 1138 1115 1132 0 -10.10(-0.88%)
Jun 09, 2017 1155 1161 1134 1142 0 -18.07(-1.56%)
Jun 08, 2017 1154 1163 1146 1160 0 +9.57(+0.83%)
Jun 07, 2017 1143 1152 1137 1150 0 +13.11(+1.15%)
Jun 06, 2017 1133 1143 1130 1137 0 +2.09(+0.18%)
Jun 05, 2017 1137 1147 1128 1135 0 -3.16(-0.28%)
Jun 02, 2017 1130 1142 1127 1138 0 +20.16(+1.80%)
Jun 01, 2017 1112 1121 1107 1118 0 +8.25(+0.74%)
May 31, 2017 1115 1118 1105 1110 0 -2.09(-0.19%)
May 30, 2017 1104 1118 1102 1112 0 +15.40(+1.40%)
May 26, 2017 1092 1098 1088 1096 0 +3.78(+0.35%)
May 25, 2017 1090 1095 1083 1093 0 +4.19(+0.38%)
May 24, 2017 1086 1094 1080 1088 0 +0.50(+0.05%)
May 23, 2017 1093 1094 1081 1088 0 -6.03(-0.55%)
May 22, 2017 1087 1095 1082 1094 0 +5.01(+0.46%)
May 19, 2017 1084 1095 1082 1089 0 +6.75(+0.62%)
May 18, 2017 1076 1088 1068 1082 0 +5.00(+0.46%)
May 17, 2017 1093 1093 1075 1077 0 -19.84(-1.81%)
May 16, 2017 1097 1102 1086 1097 0 +1.88(+0.17%)
May 15, 2017 1092 1099 1089 1095 0 +4.86(+0.45%)
May 12, 2017 1098 1100 1085 1090 0 -2.89(-0.26%)
May 11, 2017 1093 1097 1086 1093 0 -5.54(-0.50%)
May 10, 2017 1095 1101 1088 1099 0 +2.65(+0.24%)
May 09, 2017 1095 1102 1090 1096 0 +3.62(+0.33%)
May 08, 2017 1090 1097 1084 1092 0 +3.37(+0.31%)
May 05, 2017 1087 1091 1078 1089 0 +3.85(+0.35%)
May 04, 2017 1085 1091 1076 1085 0 +5.98(+0.55%)
May 03, 2017 1086 1090 1071 1079 0 -5.94(-0.55%)
May 02, 2017 1084 1092 1073 1085 0 -4.96(-0.45%)
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.