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 (%)
Oct 30, 2009 1180 1165 1139 1154 0 +11.72(+1.03%)
Oct 29, 2009 1141 1143 1140 1143 0 +2.62(+0.23%)
Oct 28, 2009 1138 1143 1135 1140 0 -39.45(-3.34%)
Oct 27, 2009 112.89 1182 1178 1179 0 -0.78(-0.07%)
Oct 26, 2009 115.58 1184 1179 1180 0 -1.93(-0.16%)
Oct 23, 2009 1182 1183 1167 1182 0 +64.21(+5.74%)
Oct 22, 2009 115.06 1118 1115 1118 0 +0.53(+0.05%)
Oct 21, 2009 116.34 1120 1117 1117 0 -1.22(-0.11%)
Oct 20, 2009 116.44 1119 1118 1119 0 -1.05(-0.09%)
Oct 19, 2009 115.82 1120 1117 1120 0 +2.30(+0.21%)
Oct 16, 2009 115.70 1119 1116 1117 0 -1.33(-0.12%)
Oct 15, 2009 117.86 1121 1117 1119 0 -1.76(-0.16%)
Oct 14, 2009 116.97 1121 1118 1120 0 +2.99(+0.27%)
Oct 13, 2009 116.31 1119 1117 1117 0 -0.75(-0.07%)
Oct 12, 2009 1119 1120 1117 1118 0 +0.29(+0.03%)
Oct 09, 2009 1117 1118 1116 1118 0 +1.40(+0.13%)
Oct 08, 2009 1116 1117 1071 1117 0 +45.07(+4.21%)
Oct 07, 2009 1072 1073 1069 1071 0 -0.48(-0.04%)
Oct 06, 2009 1072 1074 1069 1072 0 +1.90(+0.18%)
Oct 05, 2009 1069 1072 1067 1070 0 +1.51(+0.14%)
Oct 02, 2009 1070 1071 1066 1069 0 -158.45(-12.91%)
Oct 01, 2009 1231 1231 1227 1227 0 -4.03(-0.33%)
Sep 30, 2009 115.92 1233 1229 1231 0 +0.58(+0.05%)
Sep 29, 2009 115.55 1232 1229 1230 0 +0.05(+0.00%)
Sep 28, 2009 113.87 1232 1229 1230 0 +0.77(+0.06%)
Sep 25, 2009 114.19 1231 1229 1230 0 -0.22(-0.02%)
Sep 24, 2009 117.00 1233 1229 1230 0 -1.19(-0.10%)
Sep 23, 2009 116.57 1233 1230 1231 0 -0.51(-0.04%)
Sep 22, 2009 115.54 1233 1230 1232 0 +1.25(+0.10%)
Sep 21, 2009 115.20 1232 1229 1230 0 -0.61(-0.05%)
Sep 18, 2009 115.91 1233 1230 1231 0 +0.11(+0.01%)
Sep 17, 2009 114.89 1233 1229 1231 0 +0.90(+0.07%)
Sep 16, 2009 1229 1231 1196 1230 0 +33.55(+2.80%)
Sep 15, 2009 1196 1205 1195 1196 0 -0.25(-0.02%)
Sep 14, 2009 1196 1240 1195 1197 0 -43.89(-3.54%)
Sep 11, 2009 1241 1253 1220 1240 0 +18.75(+1.53%)
Sep 10, 2009 112.43 1222 1219 1222 0 +1.61(+0.13%)
Sep 09, 2009 1219 1221 1202 1220 0 +16.70(+1.39%)
Sep 08, 2009 111.90 1205 1202 1203 0 +0.88(+0.07%)
Sep 06, 2009 1201 1203 1167 1203 0 +33.30(+2.85%)
Sep 04, 2009 1168 1170 1154 1169 0 +14.95(+1.30%)
Sep 03, 2009 1153 1197 1152 1154 0 -40.04(-3.35%)
Sep 02, 2009 1195 1196 1193 1194 0 +1.07(+0.09%)
Sep 01, 2009 1154 1223 1085 1193 0 -2.37(-0.20%)
Aug 31, 2009 1195 1197 1193 1196 0 -0.82(-0.07%)
Aug 28, 2009 1196 1198 1194 1196 0 +1.59(+0.13%)
Aug 27, 2009 1155 1223 1086 1195 0 -27.56(-2.25%)
Aug 26, 2009 1154 1223 1147 1222 0 +46.41(+3.95%)
Aug 25, 2009 1154 1177 1147 1176 0 +0.43(+0.04%)
Aug 24, 2009 108.24 1177 1175 1176 0 +0.18(+0.02%)
Aug 21, 2009 1175 1176 1167 1175 0 +2.17(+0.18%)
Aug 20, 2009 1152 1174 1144 1173 0 +27.85(+2.43%)
Aug 19, 2009 1144 1152 1143 1145 0 -5.65(-0.49%)
Aug 18, 2009 1151 1160 1150 1151 0 -7.32(-0.63%)
Aug 17, 2009 1098 1192 1084 1158 0 -3.13(-0.27%)
Aug 14, 2009 109.31 1164 1160 1161 0 -1.38(-0.12%)
Aug 13, 2009 1152 1164 1151 1163 0 -9.15(-0.78%)
Aug 12, 2009 1098 1195 1086 1172 0 -19.45(-1.63%)
Aug 11, 2009 1099 1193 1085 1191 0 -0.95(-0.08%)
Aug 10, 2009 1099 1194 1086 1192 0 +83.86(+7.57%)
Aug 07, 2009 1100 1141 1087 1109 0 +4.82(+0.44%)
Aug 06, 2009 1100 1110 1085 1104 0 +4.96(+0.45%)
Aug 05, 2009 1101 1102 1086 1099 0 +9.48(+0.87%)
Aug 04, 2009 108.11 1091 1087 1089 0 +0.23(+0.02%)
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.