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, 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%)
Nov 01, 2011 106.88 109.61 106.16 107.49 0 -2.80(-2.54%)
Oct 31, 2011 112.23 113.08 109.93 110.29 0 -4.23(-3.70%)
Oct 28, 2011 113.10 115.36 112.54 114.53 0 -0.87(-0.76%)
Oct 27, 2011 114.21 116.67 112.59 115.40 0 +4.26(+3.83%)
Oct 26, 2011 111.09 112.76 108.78 111.15 0 +1.28(+1.16%)
Oct 25, 2011 110.98 111.99 109.04 109.87 0 -1.82(-1.63%)
Oct 24, 2011 109.73 112.37 109.35 111.69 0 +2.49(+2.28%)
Oct 21, 2011 107.42 109.72 106.66 109.21 0 +4.34(+4.14%)
Oct 20, 2011 104.91 106.05 102.84 104.86 0 -0.64(-0.60%)
Oct 19, 2011 107.25 107.73 104.46 105.50 0 -2.76(-2.55%)
Oct 18, 2011 105.48 109.33 104.65 108.26 0 +2.86(+2.72%)
Oct 17, 2011 107.10 107.73 105.01 105.40 0 -2.34(-2.18%)
Oct 14, 2011 107.40 108.25 105.92 107.74 0 +1.47(+1.39%)
Oct 13, 2011 105.79 106.97 104.71 106.27 0 -0.14(-0.13%)
Oct 12, 2011 105.28 107.94 104.99 106.41 0 +2.09(+2.01%)
Oct 11, 2011 103.75 105.32 102.64 104.31 0 -0.49(-0.47%)
Oct 10, 2011 103.08 105.31 102.60 104.80 0 +3.90(+3.86%)
Oct 07, 2011 102.21 103.06 99.68 100.91 0 -0.38(-0.37%)
Oct 06, 2011 99.77 101.58 99.24 101.28 0 +2.69(+2.73%)
Oct 05, 2011 96.72 99.19 95.59 98.60 0 +1.87(+1.93%)
Oct 04, 2011 92.47 96.97 91.83 96.73 0 +3.39(+3.63%)
Oct 03, 2011 96.21 97.50 93.01 93.34 0 -3.95(-4.06%)
Sep 30, 2011 98.98 100.42 97.04 97.29 0 -3.71(-3.67%)
Sep 29, 2011 100.70 101.99 98.83 101.00 0 +2.73(+2.78%)
Sep 28, 2011 101.15 101.99 97.97 98.26 0 -3.42(-3.36%)
Sep 27, 2011 102.80 104.51 100.66 101.69 0 +1.25(+1.25%)
Sep 26, 2011 100.17 101.30 97.89 100.43 0 +0.45(+0.45%)
Sep 23, 2011 99.06 101.24 98.48 99.98 0 +0.34(+0.35%)
Sep 22, 2011 99.79 101.05 97.42 99.64 0 -3.06(-2.98%)
Sep 21, 2011 104.83 106.13 102.50 102.69 0 -2.75(-2.61%)
Sep 20, 2011 106.76 108.25 105.02 105.44 0 -0.76(-0.72%)
Sep 19, 2011 107.12 107.94 104.76 106.21 0 -0.84(-0.78%)
Sep 16, 2011 106.60 109.68 105.05 107.04 0 +1.31(+1.24%)
Sep 15, 2011 105.57 106.66 104.17 105.74 0 +1.44(+1.38%)
Sep 14, 2011 103.60 105.60 101.95 104.30 0 +0.92(+0.89%)
Sep 13, 2011 101.88 104.03 101.13 103.37 0 +2.62(+2.60%)
Sep 12, 2011 98.86 101.32 98.15 100.75 0 +0.46(+0.46%)
Sep 09, 2011 101.43 102.44 99.28 100.29 0 -2.86(-2.77%)
Sep 08, 2011 103.95 105.19 102.55 103.15 0 -1.88(-1.79%)
Sep 07, 2011 103.45 105.56 103.14 105.03 0 +3.56(+3.51%)
Sep 06, 2011 99.32 101.87 98.35 101.47 0 -1.71(-1.66%)
Sep 02, 2011 103.18 103.18 103.18 0 -4.32(-4.02%)
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.