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, 2016 961.21 965.05 952.12 955.68 0 -3.51(-0.37%)
Nov 29, 2016 960.26 966.36 955.01 959.19 0 -1.92(-0.20%)
Nov 28, 2016 962.74 966.77 957.36 961.10 0 -3.88(-0.40%)
Nov 25, 2016 960.49 967.32 957.04 964.98 0 +3.21(+0.33%)
Nov 23, 2016 961.77 961.77 961.77 961.77 0 +1.39(+0.15%)
Nov 22, 2016 959.60 962.38 951.22 960.38 0 +5.04(+0.53%)
Nov 21, 2016 959.77 965.36 947.86 955.34 0 -4.70(-0.49%)
Nov 18, 2016 961.50 965.09 952.70 960.04 0 -3.29(-0.34%)
Nov 17, 2016 957.04 967.85 952.89 963.33 0 +11.09(+1.16%)
Nov 16, 2016 948.41 955.99 942.11 952.24 0 +2.05(+0.22%)
Nov 15, 2016 940.56 959.54 936.11 950.19 0 +8.64(+0.92%)
Nov 14, 2016 940.83 948.43 933.96 941.54 0 +7.53(+0.81%)
Nov 11, 2016 925.65 938.88 921.66 934.01 0 +8.61(+0.93%)
Nov 10, 2016 934.82 940.69 920.45 925.40 0 -0.07(-0.01%)
Nov 09, 2016 916.92 932.28 905.49 925.48 0 -11.56(-1.23%)
Nov 08, 2016 934.56 940.09 926.05 937.03 0 +2.01(+0.21%)
Nov 07, 2016 927.49 939.00 923.59 935.03 0 +17.68(+1.93%)
Nov 04, 2016 916.66 923.88 913.43 917.34 0 -2.88(-0.31%)
Nov 03, 2016 926.17 928.21 916.29 920.22 0 -3.59(-0.39%)
Nov 02, 2016 928.99 933.61 919.93 923.81 0 -7.43(-0.80%)
Nov 01, 2016 935.29 941.28 923.17 931.24 0 +4.19(+0.45%)
Oct 31, 2016 923.41 932.96 915.11 927.05 0 -2.27(-0.24%)
Oct 28, 2016 935.37 942.37 924.54 929.32 0 -13.44(-1.43%)
Oct 27, 2016 952.34 954.37 936.27 942.76 0 -4.75(-0.50%)
Oct 26, 2016 946.20 955.10 941.91 947.51 0 +0.17(+0.02%)
Oct 25, 2016 950.52 955.81 941.65 947.34 0 -3.38(-0.36%)
Oct 24, 2016 949.54 955.04 943.76 950.72 0 +9.38(+1.00%)
Oct 21, 2016 937.62 945.25 933.40 941.34 0 -2.24(-0.24%)
Oct 20, 2016 940.95 949.10 935.41 943.58 0 +3.33(+0.35%)
Oct 19, 2016 940.58 946.24 934.38 940.25 0 +5.68(+0.61%)
Oct 18, 2016 939.67 942.80 929.84 934.56 0 -2.16(-0.23%)
Oct 17, 2016 938.41 945.15 932.08 936.72 0 +0.95(+0.10%)
Oct 14, 2016 938.35 944.20 930.37 935.77 0 +3.69(+0.40%)
Oct 13, 2016 938.35 941.01 926.11 932.08 0 -15.84(-1.67%)
Oct 12, 2016 948.97 953.04 942.64 947.92 0 -3.20(-0.34%)
Oct 11, 2016 958.91 959.32 945.63 951.12 0 -9.97(-1.04%)
Oct 10, 2016 962.67 969.10 956.99 961.09 0 +3.40(+0.36%)
Oct 07, 2016 958.23 960.60 954.44 957.69 0 +6.10(+0.64%)
Oct 06, 2016 946.15 953.20 941.61 951.59 0 -0.76(-0.08%)
Oct 05, 2016 946.87 954.73 943.73 952.35 0 +17.41(+1.86%)
Oct 04, 2016 941.10 944.09 931.55 934.93 0 +3.09(+0.33%)
Sep 26, 2016 942.28 945.95 929.48 931.85 0 -15.58(-1.64%)
Sep 23, 2016 958.02 958.21 944.35 947.42 0 -19.44(-2.01%)
Sep 22, 2016 963.99 970.32 958.26 966.86 0 +8.51(+0.89%)
Sep 21, 2016 950.04 959.21 944.01 958.36 0 +15.26(+1.62%)
Sep 20, 2016 943.67 950.40 937.64 943.09 0 +6.45(+0.69%)
Sep 19, 2016 932.30 941.36 928.66 936.64 0 +10.22(+1.10%)
Sep 16, 2016 924.96 930.03 918.88 926.42 0 +0.83(+0.09%)
Sep 15, 2016 914.44 928.27 912.42 925.59 0 +10.00(+1.09%)
Sep 14, 2016 916.11 922.05 909.21 915.59 0 -4.01(-0.44%)
Sep 13, 2016 923.49 929.17 914.19 919.60 0 -14.03(-1.50%)
Sep 12, 2016 921.39 936.06 915.14 933.63 0 +5.46(+0.59%)
Sep 09, 2016 941.63 944.50 927.44 928.18 0 -16.03(-1.70%)
Sep 08, 2016 947.77 953.72 938.58 944.20 0 -7.25(-0.76%)
Sep 07, 2016 944.85 956.49 941.88 951.45 0 +9.49(+1.01%)
Sep 06, 2016 944.36 949.05 935.70 941.96 0 +3.69(+0.39%)
Sep 02, 2016 938.27 938.27 938.27 938.27 0 +5.46(+0.59%)
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.