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 29, 2019 1256 1263 1251 1259 0 +10.63(+0.85%)
Nov 27, 2019 1244 1252 1239 1249 0 +17.38(+1.41%)
Nov 26, 2019 1231 1236 1224 1231 0 +1.74(+0.14%)
Nov 25, 2019 1217 1231 1214 1229 0 +19.39(+1.60%)
Nov 22, 2019 1215 1217 1204 1210 0 +3.97(+0.33%)
Nov 21, 2019 1211 1214 1200 1206 0 -2.63(-0.22%)
Nov 20, 2019 1214 1220 1202 1209 0 -9.52(-0.78%)
Nov 19, 2019 1216 1223 1209 1218 0 +2.12(+0.17%)
Nov 18, 2019 1215 1223 1208 1216 0 -1.71(-0.14%)
Nov 15, 2019 1209 1223 1205 1218 0 +12.24(+1.02%)
Nov 14, 2019 1206 1211 1200 1206 0 -1.11(-0.09%)
Nov 13, 2019 1205 1214 1200 1207 0 -6.29(-0.52%)
Nov 12, 2019 1223 1229 1209 1213 0 -2.95(-0.24%)
Nov 11, 2019 1216 1223 1212 1216 0 -5.73(-0.47%)
Nov 08, 2019 1218 1226 1213 1222 0 -1.47(-0.12%)
Nov 07, 2019 1227 1236 1217 1223 0 -0.68(-0.06%)
Nov 06, 2019 1230 1234 1217 1224 0 -7.72(-0.63%)
Nov 05, 2019 1227 1237 1221 1232 0 +13.48(+1.11%)
Nov 04, 2019 1209 1223 1205 1218 0 +10.51(+0.87%)
Nov 01, 2019 1195 1210 1190 1208 0 +12.56(+1.05%)
Oct 31, 2019 1198 1205 1184 1195 0 -1.50(-0.13%)
Oct 30, 2019 1192 1200 1180 1196 0 -0.03(-0.00%)
Oct 29, 2019 1195 1206 1188 1197 0 -3.40(-0.28%)
Oct 28, 2019 1192 1206 1187 1200 0 +9.60(+0.81%)
Oct 25, 2019 1192 1202 1182 1190 0 -3.37(-0.28%)
Oct 24, 2019 1194 1201 1185 1194 0 +5.16(+0.43%)
Oct 23, 2019 1192 1197 1168 1189 0 +7.35(+0.62%)
Oct 22, 2019 1181 1190 1176 1181 0 -5.30(-0.45%)
Oct 21, 2019 1182 1191 1178 1186 0 +13.72(+1.17%)
Oct 18, 2019 1172 1180 1167 1173 0 -2.93(-0.25%)
Oct 17, 2019 1175 1182 1169 1176 0 +3.29(+0.28%)
Oct 16, 2019 1169 1178 1165 1172 0 +1.11(+0.09%)
Oct 15, 2019 1159 1176 1154 1171 0 +19.38(+1.68%)
Oct 14, 2019 1150 1158 1146 1152 0 -5.08(-0.44%)
Oct 11, 2019 1150 1168 1148 1157 0 +16.68(+1.46%)
Oct 10, 2019 1136 1150 1132 1140 0 +5.05(+0.44%)
Oct 09, 2019 1130 1142 1124 1135 0 +17.20(+1.54%)
Oct 08, 2019 1131 1133 1113 1118 0 -18.09(-1.59%)
Oct 07, 2019 1135 1145 1130 1136 0 -6.57(-0.57%)
Oct 04, 2019 1130 1144 1127 1143 0 +18.24(+1.62%)
Oct 03, 2019 1115 1126 1103 1124 0 +6.97(+0.62%)
Oct 02, 2019 1123 1127 1109 1118 0 -16.11(-1.42%)
Oct 01, 2019 1152 1160 1131 1134 0 -14.30(-1.25%)
Sep 30, 2019 1142 1152 1139 1148 0 +10.41(+0.92%)
Sep 27, 2019 1148 1151 1133 1138 0 -10.65(-0.93%)
Sep 26, 2019 1146 1156 1139 1148 0 -0.27(-0.02%)
Sep 25, 2019 1128 1151 1125 1148 0 +18.72(+1.66%)
Sep 24, 2019 1139 1146 1123 1130 0 -9.99(-0.88%)
Sep 23, 2019 1128 1144 1124 1140 0 -0.16(-0.01%)
Sep 20, 2019 1148 1153 1135 1140 0 -5.44(-0.47%)
Sep 19, 2019 1149 1157 1143 1145 0 -4.35(-0.38%)
Sep 18, 2019 1153 1157 1137 1150 0 -4.86(-0.42%)
Sep 17, 2019 1151 1158 1141 1155 0 -1.54(-0.13%)
Sep 16, 2019 1153 1165 1147 1156 0 -1.87(-0.16%)
Sep 13, 2019 1156 1163 1150 1158 0 +7.46(+0.65%)
Sep 12, 2019 1140 1156 1130 1150 0 +11.48(+1.01%)
Sep 11, 2019 1122 1141 1112 1139 0 +25.70(+2.31%)
Sep 10, 2019 1104 1116 1097 1113 0 +10.00(+0.91%)
Sep 09, 2019 1105 1110 1093 1103 0 +5.08(+0.46%)
Sep 06, 2019 1103 1107 1093 1098 0 -0.97(-0.09%)
Sep 05, 2019 1086 1104 1083 1099 0 +29.35(+2.74%)
Sep 04, 2019 1065 1075 1063 1070 0 +15.84(+1.50%)
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.