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 30, 2009 102.06 1034 1032 1033 0 +0.44(+0.04%)
Nov 27, 2009 100.25 1034 1031 1033 0 -2.46(-0.24%)
Nov 25, 2009 103.75 1036 1034 1035 0 -0.63(-0.06%)
Nov 24, 2009 1036 1050 1035 1036 0 -12.98(-1.24%)
Nov 23, 2009 115.19 1051 1048 1049 0 +0.91(+0.09%)
Nov 20, 2009 1048 1060 1046 1048 0 -10.91(-1.03%)
Nov 19, 2009 1061 1139 1058 1059 0 -79.70(-7.00%)
Nov 18, 2009 1139 1140 1137 1139 0 +0.06(+0.01%)
Nov 17, 2009 115.70 1139 1137 1139 0 -0.63(-0.06%)
Nov 16, 2009 114.63 1140 1137 1139 0 +3.09(+0.27%)
Nov 13, 2009 1135 1137 1134 1136 0 +1.86(+0.16%)
Nov 12, 2009 1145 1155 1129 1134 0 -5.21(-0.46%)
Nov 11, 2009 1140 1141 1138 1140 0 +0.59(+0.05%)
Nov 10, 2009 1139 1140 1137 1139 0 -1.17(-0.10%)
Nov 09, 2009 1138 1141 1138 1140 0 +2.67(+0.23%)
Nov 06, 2009 1137 1139 1136 1137 0 -0.19(-0.02%)
Nov 05, 2009 1136 1139 1136 1138 0 +2.01(+0.18%)
Nov 04, 2009 1136 1138 1135 1136 0 -0.16(-0.01%)
Nov 03, 2009 1134 1136 1133 1136 0 +0.96(+0.08%)
Nov 02, 2009 1140 1156 1133 1135 0 -19.49(-1.69%)
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%)
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.