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, 2018 1081 1091 1074 1088 0 -2.75(-0.25%)
Nov 29, 2018 1087 1100 1081 1091 0 +9.98(+0.92%)
Nov 28, 2018 1066 1084 1056 1081 0 +25.48(+2.41%)
Nov 27, 2018 1053 1063 1048 1056 0 -1.71(-0.16%)
Nov 26, 2018 1062 1068 1052 1057 0 +9.93(+0.95%)
Nov 23, 2018 1043 1056 1038 1047 0 -5.09(-0.48%)
Nov 21, 2018 1053 1053 1053 1053 0 +20.96(+2.03%)
Nov 20, 2018 1037 1049 1022 1032 0 -16.48(-1.57%)
Nov 19, 2018 1073 1076 1044 1048 0 -27.35(-2.54%)
Nov 16, 2018 1058 1082 1056 1075 0 +5.53(+0.52%)
Nov 15, 2018 1053 1074 1049 1070 0 +14.84(+1.41%)
Nov 14, 2018 1069 1075 1049 1055 0 -6.08(-0.57%)
Nov 13, 2018 1065 1077 1056 1061 0 -2.59(-0.24%)
Nov 12, 2018 1089 1094 1061 1064 0 -29.05(-2.66%)
Nov 09, 2018 1098 1103 1085 1093 0 -10.15(-0.92%)
Nov 08, 2018 1100 1109 1094 1103 0 -6.99(-0.63%)
Nov 07, 2018 1100 1113 1093 1110 0 +10.24(+0.93%)
Nov 06, 2018 1101 1110 1092 1100 0 -1.75(-0.16%)
Nov 05, 2018 1106 1112 1091 1101 0 -9.58(-0.86%)
Nov 02, 2018 1112 1122 1099 1111 0 +6.73(+0.61%)
Nov 01, 2018 1095 1112 1091 1104 0 +20.35(+1.88%)
Oct 31, 2018 1076 1094 1070 1084 0 +23.37(+2.20%)
Oct 30, 2018 1032 1065 1028 1061 0 +41.06(+4.03%)
Oct 29, 2018 1036 1048 1007 1019 0 -4.95(-0.48%)
Oct 26, 2018 1023 1044 1011 1024 0 +4.62(+0.45%)
Oct 24, 2018 1064 1076 1018 1020 0 -31.48(-2.99%)
Oct 23, 2018 1033 1057 1024 1051 0 -8.63(-0.81%)
Oct 22, 2018 1064 1069 1052 1060 0 +0.03(+0.00%)
Oct 19, 2018 1072 1079 1057 1060 0 -8.01(-0.75%)
Oct 18, 2018 1092 1093 1062 1068 0 -27.63(-2.52%)
Oct 17, 2018 1098 1104 1085 1096 0 -5.75(-0.52%)
Oct 16, 2018 1084 1103 1081 1101 0 +25.47(+2.37%)
Oct 15, 2018 1074 1084 1067 1076 0 -4.02(-0.37%)
Oct 12, 2018 1088 1092 1066 1080 0 +14.98(+1.41%)
Oct 11, 2018 1080 1091 1061 1065 0 -15.29(-1.42%)
Oct 10, 2018 1113 1115 1079 1080 0 -42.36(-3.77%)
Oct 09, 2018 1126 1131 1115 1122 0 -0.44(-0.04%)
Oct 08, 2018 1123 1133 1110 1123 0 -6.06(-0.54%)
Oct 05, 2018 1145 1148 1122 1129 0 -20.07(-1.75%)
Oct 04, 2018 1168 1169 1141 1149 0 -25.89(-2.20%)
Oct 03, 2018 1176 1183 1168 1175 0 -0.55(-0.05%)
Oct 02, 2018 1176 1187 1172 1175 0 -8.53(-0.72%)
Oct 01, 2018 1187 1192 1176 1184 0 +1.49(+0.13%)
Sep 28, 2018 1176 1187 1172 1183 0 +3.94(+0.33%)
Sep 27, 2018 1179 1188 1173 1179 0 -1.86(-0.16%)
Sep 26, 2018 1189 1196 1178 1180 0 -5.68(-0.48%)
Sep 25, 2018 1193 1197 1182 1186 0 -12.67(-1.06%)
Sep 24, 2018 1201 1204 1191 1199 0 -4.62(-0.38%)
Sep 21, 2018 1208 1217 1199 1203 0 +6.36(+0.53%)
Sep 20, 2018 1194 1203 1189 1197 0 +9.88(+0.83%)
Sep 19, 2018 1190 1195 1181 1187 0 -3.53(-0.30%)
Sep 18, 2018 1191 1201 1181 1191 0 -2.38(-0.20%)
Sep 17, 2018 1202 1209 1190 1193 0 -14.77(-1.22%)
Sep 14, 2018 1215 1223 1200 1208 0 +1.47(+0.12%)
Sep 13, 2018 1205 1213 1198 1206 0 +8.78(+0.73%)
Sep 12, 2018 1202 1209 1190 1198 0 -15.19(-1.25%)
Sep 11, 2018 1211 1218 1204 1213 0 -1.15(-0.09%)
Sep 10, 2018 1211 1220 1207 1214 0 +8.61(+0.71%)
Sep 07, 2018 1206 1213 1198 1205 0 -15.18(-1.24%)
Sep 06, 2018 1228 1234 1214 1221 0 -11.86(-0.96%)
Sep 05, 2018 1235 1241 1221 1232 0 -1.75(-0.14%)
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.