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 29, 2010 129.87 131.44 128.60 130.29 0 -2.09(-1.58%)
Oct 28, 2010 132.09 133.89 130.69 132.38 0 +0.90(+0.68%)
Oct 27, 2010 131.16 132.41 129.43 131.49 0 -2.33(-1.74%)
Oct 25, 2010 133.23 135.29 132.72 133.81 0 +1.50(+1.14%)
Oct 23, 2010 109.30 133.37 100.47 132.31 0 -0.48(-0.37%)
Oct 22, 2010 132.66 133.95 131.26 132.80 0 +1.01(+0.76%)
Oct 21, 2010 131.58 133.15 129.87 131.79 0 +0.36(+0.27%)
Oct 20, 2010 130.23 132.29 129.37 131.43 0 +1.44(+1.11%)
Oct 19, 2010 131.17 132.33 129.08 129.99 0 -3.58(-2.68%)
Oct 18, 2010 132.80 134.34 132.10 133.57 0 +0.18(+0.14%)
Oct 15, 2010 134.00 134.84 131.82 133.39 0 +0.69(+0.52%)
Oct 14, 2010 132.25 133.78 131.11 132.70 0 +1.35(+1.03%)
Oct 13, 2010 129.94 132.48 129.16 131.35 0 +2.63(+2.04%)
Oct 12, 2010 128.03 129.59 126.92 128.72 0 +2.61(+2.07%)
Oct 11, 2010 125.49 126.83 124.67 126.11 0 +0.24(+0.19%)
Oct 08, 2010 125.62 126.40 124.23 125.88 0 +0.20(+0.16%)
Oct 07, 2010 126.70 127.14 124.44 125.68 0 -0.39(-0.31%)
Oct 06, 2010 126.51 127.69 124.92 126.07 0 +0.22(+0.17%)
Oct 05, 2010 123.67 126.45 123.13 125.86 0 +4.09(+3.36%)
Oct 04, 2010 123.06 123.76 120.91 121.77 0 -1.66(-1.34%)
Oct 01, 2010 123.39 124.62 122.23 123.42 0 +0.63(+0.51%)
Sep 30, 2010 123.09 124.77 121.51 122.79 0 -1043.84(-89.47%)
Sep 29, 2010 122.36 1168 1165 1167 0 +1.52(+0.13%)
Sep 28, 2010 121.65 1166 1163 1165 0 -0.21(-0.02%)
Sep 27, 2010 122.94 1167 1164 1165 0 -0.89(-0.08%)
Sep 24, 2010 121.72 1167 1164 1166 0 +2.58(+0.22%)
Sep 23, 2010 120.28 1165 1162 1164 0 -0.69(-0.06%)
Sep 22, 2010 122.64 1166 1163 1164 0 -1.37(-0.12%)
Sep 21, 2010 123.17 1167 1165 1166 0 -0.62(-0.05%)
Sep 20, 2010 122.02 1167 1164 1166 0 +1.64(+0.14%)
Sep 17, 2010 121.72 1166 1163 1165 0 +0.41(+0.04%)
Sep 15, 2010 119.61 1165 1162 1164 0 +0.24(+0.02%)
Sep 14, 2010 120.52 1165 1162 1164 0 +0.38(+0.03%)
Sep 13, 2010 120.52 1165 1162 1164 0 +1.57(+0.14%)
Sep 10, 2010 119.67 1163 1161 1162 0 -0.39(-0.03%)
Sep 09, 2010 120.55 1164 1162 1162 0 +0.79(+0.07%)
Sep 08, 2010 117.66 1162 1160 1162 0 +1.10(+0.09%)
Sep 07, 2010 117.86 1162 1160 1161 0 -0.91(-0.08%)
Sep 03, 2010 1161 1161 1161 0 +1.92(+0.17%)
Sep 02, 2010 115.20 1160 1158 1160 0 +2.27(+0.20%)
Sep 01, 2010 111.98 1158 1155 1157 0 +4.03(+0.35%)
Aug 31, 2010 110.13 1155 1152 1153 0 -1.27(-0.11%)
Aug 30, 2010 112.89 1157 1154 1155 0 -1.24(-0.11%)
Aug 27, 2010 112.38 1156 1154 1156 0 +1.32(+0.11%)
Aug 26, 2010 112.36 1156 1154 1154 0 -0.16(-0.01%)
Aug 25, 2010 110.51 1155 1153 1155 0 +0.27(+0.02%)
Aug 24, 2010 111.39 1155 1153 1154 0 -1.83(-0.16%)
Aug 23, 2010 115.02 1159 1156 1156 0 -1.64(-0.14%)
Aug 20, 2010 115.07 1159 1156 1158 0 +0.72(+0.06%)
Aug 19, 2010 115.70 1160 1157 1157 0 -1.80(-0.16%)
Aug 18, 2010 115.90 1160 1158 1159 0 -0.09(-0.01%)
Aug 17, 2010 115.13 1160 1157 1159 0 +1.93(+0.17%)
Aug 16, 2010 113.11 1158 1155 1157 0 +0.83(+0.07%)
Aug 13, 2010 113.34 1158 1155 1156 0 -0.57(-0.05%)
Aug 12, 2010 113.30 1158 1155 1157 0 -3.28(-0.28%)
Aug 11, 2010 89.19 1162 1160 1160 0 -4.51(-0.39%)
Aug 10, 2010 92.04 1165 1163 1165 0 +0.82(+0.07%)
Aug 09, 2010 120.26 1164 1163 1164 0 +0.53(+0.05%)
Aug 06, 2010 120.13 1164 1162 1163 0 -0.23(-0.02%)
Aug 05, 2010 119.94 1164 1162 1163 0 +0.28(+0.02%)
Aug 04, 2010 120.38 1164 1162 1163 0 -0.64(-0.05%)
Aug 03, 2010 120.80 1165 1163 1164 0 -0.12(-0.01%)
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.