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, 2014 917.06 924.69 911.82 917.41 0 -5.31(-0.58%)
Nov 26, 2014 922.72 922.72 922.72 922.72 0 +3.67(+0.40%)
Nov 25, 2014 921.25 926.98 916.12 919.05 0 +0.04(+0.00%)
Nov 24, 2014 915.96 923.18 912.18 919.01 0 +4.26(+0.47%)
Nov 21, 2014 918.21 923.42 910.74 914.75 0 +9.39(+1.04%)
Nov 20, 2014 897.43 908.22 893.78 905.36 0 +3.83(+0.42%)
Nov 19, 2014 904.87 907.82 896.88 901.54 0 -5.18(-0.57%)
Nov 18, 2014 900.09 910.93 897.49 906.72 0 +15.87(+1.78%)
Nov 17, 2014 893.71 897.61 887.32 890.85 0 -8.62(-0.96%)
Nov 14, 2014 896.15 903.14 892.66 899.46 0 +3.17(+0.35%)
Nov 13, 2014 902.84 906.78 890.95 896.29 0 -5.49(-0.61%)
Nov 12, 2014 896.32 904.66 893.37 901.78 0 +3.13(+0.35%)
Nov 11, 2014 898.90 903.63 894.80 898.66 0 +3.61(+0.40%)
Nov 10, 2014 894.04 901.52 888.73 895.05 0 +6.05(+0.68%)
Nov 07, 2014 888.99 893.87 879.43 889.00 0 +3.63(+0.41%)
Nov 06, 2014 886.02 891.88 879.53 885.37 0 -8.07(-0.90%)
Nov 05, 2014 892.05 897.48 882.09 893.43 0 +3.99(+0.45%)
Nov 04, 2014 893.29 898.45 880.65 889.44 0 -4.07(-0.46%)
Nov 03, 2014 891.30 900.66 884.73 893.51 0 +1.49(+0.17%)
Oct 31, 2014 883.97 897.53 877.37 892.03 0 +23.57(+2.71%)
Oct 30, 2014 864.03 877.99 848.55 868.46 0 +1.91(+0.22%)
Oct 28, 2014 855.59 870.34 850.33 866.55 0 +10.69(+1.25%)
Oct 27, 2014 853.96 860.86 852.25 855.86 0 -5.96(-0.69%)
Oct 24, 2014 856.64 865.24 849.63 861.82 0 +7.64(+0.89%)
Oct 23, 2014 850.61 860.82 847.97 854.19 0 +8.96(+1.06%)
Oct 21, 2014 836.09 847.58 831.82 845.23 0 +9.81(+1.17%)
Oct 20, 2014 823.70 838.04 821.20 835.42 0 +13.89(+1.69%)
Oct 17, 2014 817.45 828.12 810.76 821.53 0 +0.34(+0.04%)
Oct 16, 2014 807.33 827.72 804.30 821.19 0 -7.87(-0.95%)
Oct 15, 2014 818.52 833.63 810.14 829.06 0 +1.94(+0.23%)
Oct 14, 2014 824.93 836.04 818.92 827.12 0 +5.92(+0.72%)
Oct 13, 2014 828.13 838.59 816.74 821.20 0 -10.05(-1.21%)
Oct 10, 2014 855.22 858.33 828.98 831.25 0 -173.05(-17.23%)
Oct 09, 2014 1020 1022 995.78 1004 0 -18.66(-1.82%)
Oct 08, 2014 1010 1025 999.02 1023 0 +18.68(+1.86%)
Oct 07, 2014 1010 1016 1000 1004 0 -9.48(-0.94%)
Oct 06, 2014 1017 1022 1008 1014 0 -2.30(-0.23%)
Oct 03, 2014 1014 1021 1008 1016 0 +5.94(+0.59%)
Oct 02, 2014 1008 1015 995.52 1010 0 +5.17(+0.51%)
Oct 01, 2014 1025 1027 1002 1005 0 -31.71(-3.06%)
Sep 30, 2014 1049 1053 1032 1037 0 -22.37(-2.11%)
Sep 29, 2014 1054 1063 1049 1059 0 -5.76(-0.54%)
Sep 26, 2014 1061 1069 1056 1065 0 +9.75(+0.92%)
Sep 25, 2014 1066 1069 1049 1055 0 -18.09(-1.69%)
Sep 19, 2014 1084 1090 1070 1073 0 -8.36(-0.77%)
Sep 18, 2014 1078 1085 1074 1081 0 +3.17(+0.29%)
Sep 17, 2014 1079 1085 1072 1078 0 -0.67(-0.06%)
Sep 16, 2014 1069 1082 1065 1079 0 +7.78(+0.73%)
Sep 15, 2014 1080 1081 1068 1071 0 -3.91(-0.36%)
Sep 12, 2014 1084 1088 1072 1075 0 -13.29(-1.22%)
Sep 11, 2014 1078 1098 1075 1088 0 +994.54(+1059.45%)
Sep 10, 2014 93.37 94.21 93.12 93.87 0 +0.49(+0.52%)
Sep 09, 2014 93.94 94.23 93.04 93.38 0 -0.87(-0.92%)
Sep 08, 2014 94.26 94.74 93.77 94.25 0 -0.44(-0.47%)
Sep 05, 2014 94.26 94.92 93.81 94.70 0 +0.18(+0.19%)
Sep 04, 2014 94.48 95.23 93.93 94.52 0 +0.56(+0.60%)
Sep 03, 2014 94.49 94.78 93.65 93.95 0 -0.70(-0.74%)
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.