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 (%)
Nov 28, 2008 87.76 90.41 85.71 89.34 0 +3.91(+4.58%)
Nov 27, 2008 79.80 86.19 78.59 85.42 0 +0.00(+0.00%)
Nov 26, 2008 79.80 86.19 78.59 85.42 0 +4.07(+5.01%)
Nov 25, 2008 81.33 83.47 78.18 81.35 0 +1.27(+1.58%)
Nov 24, 2008 76.52 81.85 74.62 80.08 0 +4.80(+6.37%)
Nov 21, 2008 71.57 76.01 68.23 75.29 0 +6.45(+9.37%)
Nov 20, 2008 73.72 75.42 67.95 68.83 0 -6.55(-8.69%)
Nov 19, 2008 81.01 82.40 74.87 75.39 0 -6.07(-7.45%)
Nov 18, 2008 81.42 83.14 78.10 81.46 0 -0.31(-0.38%)
Nov 17, 2008 82.70 84.72 80.00 81.77 0 -1.96(-2.34%)
Nov 14, 2008 86.13 88.53 82.00 83.73 0 -3.60(-4.12%)
Nov 13, 2008 81.85 87.90 77.84 87.33 0 +5.67(+6.94%)
Nov 12, 2008 86.57 87.95 81.06 81.66 0 -6.59(-7.46%)
Nov 11, 2008 90.01 92.61 86.49 88.25 0 -6.94(-7.29%)
Nov 10, 2008 99.67 101.08 93.36 95.18 0 -2.12(-2.18%)
Nov 07, 2008 93.70 99.00 92.45 97.30 0 +6.18(+6.78%)
Nov 06, 2008 98.66 99.65 89.46 91.12 0 -10.25(-10.11%)
Nov 05, 2008 106.28 108.38 100.45 101.37 0 -6.99(-6.45%)
Nov 04, 2008 106.99 110.72 104.42 108.36 0 +4.84(+4.67%)
Nov 03, 2008 101.36 105.37 99.45 103.52 0 +1.31(+1.29%)
Oct 31, 2008 97.91 103.60 96.23 102.21 0 +3.23(+3.27%)
Oct 30, 2008 98.32 101.55 94.66 98.98 0 +4.97(+5.29%)
Oct 29, 2008 93.17 98.43 90.39 94.00 0 +0.29(+0.31%)
Oct 28, 2008 88.18 94.59 84.48 93.72 0 +8.94(+10.54%)
Oct 27, 2008 87.85 90.20 84.16 84.78 0 -4.76(-5.32%)
Oct 24, 2008 87.96 93.54 84.06 89.54 0 -5.60(-5.89%)
Oct 23, 2008 97.82 100.09 90.67 95.14 0 -3.29(-3.35%)
Oct 22, 2008 102.16 103.52 96.14 98.43 0 -6.16(-5.89%)
Oct 21, 2008 106.56 109.12 103.02 104.59 0 -3.81(-3.51%)
Oct 20, 2008 104.93 109.17 102.81 108.40 0 +5.12(+4.95%)
Oct 17, 2008 103.27 109.34 99.78 103.28 0 -3.49(-3.27%)
Oct 16, 2008 103.32 108.18 96.81 106.78 0 +2.82(+2.71%)
Oct 15, 2008 113.54 114.57 103.20 103.96 0 -11.01(-9.57%)
Oct 14, 2008 122.40 124.36 111.68 114.97 0 -1.97(-1.68%)
Oct 13, 2008 108.40 118.33 106.61 116.94 0 +13.84(+13.43%)
Oct 10, 2008 101.10 109.43 93.30 103.09 0 -3.64(-3.41%)
Oct 09, 2008 114.81 116.61 105.18 106.73 0 -6.47(-5.72%)
Oct 08, 2008 110.48 119.53 108.11 113.21 0 -2.23(-1.93%)
Oct 07, 2008 124.87 126.55 115.05 115.44 0 -9.38(-7.51%)
Oct 06, 2008 126.75 129.03 117.94 124.81 0 -6.34(-4.83%)
Oct 03, 2008 134.84 139.37 130.18 131.16 0 -1.94(-1.46%)
Oct 02, 2008 141.34 142.45 131.72 133.09 0 -9.86(-6.90%)
Oct 01, 2008 142.53 145.51 139.49 142.96 0 -0.23(-0.16%)
Sep 30, 2008 139.28 144.72 136.59 143.18 0 +5.18(+3.75%)
Sep 29, 2008 146.39 148.06 131.52 138.00 0 -10.46(-7.05%)
Sep 26, 2008 148.75 151.26 144.66 148.47 0 -3.79(-2.49%)
Sep 25, 2008 152.13 155.27 150.11 152.25 0 +1.31(+0.87%)
Sep 24, 2008 152.54 154.97 148.73 150.95 0 +0.95(+0.63%)
Sep 23, 2008 153.89 156.73 148.65 150.00 0 -3.70(-2.41%)
Sep 22, 2008 159.11 160.78 152.27 153.70 0 -6.59(-4.11%)
Sep 19, 2008 156.08 164.02 151.07 160.29 0 +7.72(+5.06%)
Sep 18, 2008 149.07 154.71 142.85 152.57 0 +5.54(+3.77%)
Sep 17, 2008 149.84 152.24 144.63 147.03 0 -4.26(-2.82%)
Sep 16, 2008 146.37 152.10 143.22 151.30 0 +1.36(+0.91%)
Sep 15, 2008 151.79 155.81 148.63 149.93 0 -7.05(-4.49%)
Sep 12, 2008 155.89 158.86 154.24 156.98 0 +0.13(+0.08%)
Sep 11, 2008 153.86 157.59 151.12 156.85 0 +0.47(+0.30%)
Sep 10, 2008 156.07 158.84 153.68 156.38 0 +0.88(+0.57%)
Sep 09, 2008 160.57 161.98 154.95 155.50 0 -5.61(-3.48%)
Sep 08, 2008 163.62 165.16 158.56 161.11 0 +1.34(+0.84%)
Sep 05, 2008 158.27 160.81 155.41 159.76 0 +0.69(+0.43%)
Sep 04, 2008 162.75 164.40 158.09 159.07 0 -4.71(-2.87%)
Sep 03, 2008 166.26 167.81 162.17 163.78 0 -3.03(-1.82%)
Sep 02, 2008 169.50 171.74 165.46 166.81 0 -3.42(-2.01%)
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.