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 (%)
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%)
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.