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 (%)
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%)
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.