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 (%)
Dec 31, 2009 1166 1166 1166 0 -0.78(-0.07%)
Dec 30, 2009 110.47 1167 1166 1167 0 +0.59(+0.05%)
Dec 29, 2009 110.93 1168 1165 1166 0 -0.21(-0.02%)
Dec 28, 2009 1167 1168 1166 1167 0 +0.01(+0.00%)
Dec 24, 2009 110.71 1167 1166 1167 0 +0.42(+0.04%)
Dec 23, 2009 110.23 1167 1165 1166 0 +0.84(+0.07%)
Dec 22, 2009 109.26 1166 1164 1165 0 +0.88(+0.08%)
Dec 21, 2009 108.56 1166 1163 1165 0 +0.98(+0.08%)
Dec 18, 2009 107.54 1164 1162 1164 0 +0.77(+0.07%)
Dec 17, 2009 107.94 1164 1162 1163 0 -17.53(-1.49%)
Dec 16, 2009 110.52 1182 1179 1180 0 +16.12(+1.38%)
Dec 15, 2009 108.52 1165 1163 1164 0 -0.54(-0.05%)
Dec 14, 2009 1164 1165 1164 1165 0 +0.38(+0.03%)
Dec 11, 2009 1134 1179 1098 1164 0 +66.14(+6.02%)
Dec 10, 2009 1098 1100 1097 1098 0 +0.55(+0.05%)
Dec 09, 2009 1097 1099 1096 1098 0 +0.87(+0.08%)
Dec 08, 2009 1097 1098 1096 1097 0 -1.30(-0.12%)
Dec 07, 2009 1097 1099 1097 1098 0 +0.86(+0.08%)
Dec 04, 2009 1097 1099 1096 1097 0 +1.39(+0.13%)
Dec 03, 2009 1084 1102 1049 1096 0 +46.05(+4.39%)
Dec 02, 2009 1048 1051 980.15 1050 0 +69.18(+7.06%)
Dec 01, 2009 980.15 1037 979.33 980.59 0 -52.77(-5.11%)
Nov 30, 2009 102.06 1034 1032 1033 0 +0.44(+0.04%)
Nov 27, 2009 100.25 1034 1031 1033 0 -2.46(-0.24%)
Nov 25, 2009 103.75 1036 1034 1035 0 -0.63(-0.06%)
Nov 24, 2009 1036 1050 1035 1036 0 -12.98(-1.24%)
Nov 23, 2009 115.19 1051 1048 1049 0 +0.91(+0.09%)
Nov 20, 2009 1048 1060 1046 1048 0 -10.91(-1.03%)
Nov 19, 2009 1061 1139 1058 1059 0 -79.70(-7.00%)
Nov 18, 2009 1139 1140 1137 1139 0 +0.06(+0.01%)
Nov 17, 2009 115.70 1139 1137 1139 0 -0.63(-0.06%)
Nov 16, 2009 114.63 1140 1137 1139 0 +3.09(+0.27%)
Nov 13, 2009 1135 1137 1134 1136 0 +1.86(+0.16%)
Nov 12, 2009 1145 1155 1129 1134 0 -5.21(-0.46%)
Nov 11, 2009 1140 1141 1138 1140 0 +0.59(+0.05%)
Nov 10, 2009 1139 1140 1137 1139 0 -1.17(-0.10%)
Nov 09, 2009 1138 1141 1138 1140 0 +2.67(+0.23%)
Nov 06, 2009 1137 1139 1136 1137 0 -0.19(-0.02%)
Nov 05, 2009 1136 1139 1136 1138 0 +2.01(+0.18%)
Nov 04, 2009 1136 1138 1135 1136 0 -0.16(-0.01%)
Nov 03, 2009 1134 1136 1133 1136 0 +0.96(+0.08%)
Nov 02, 2009 1140 1156 1133 1135 0 -19.49(-1.69%)
Oct 30, 2009 1180 1165 1139 1154 0 +11.72(+1.03%)
Oct 29, 2009 1141 1143 1140 1143 0 +2.62(+0.23%)
Oct 28, 2009 1138 1143 1135 1140 0 -39.45(-3.34%)
Oct 27, 2009 112.89 1182 1178 1179 0 -0.78(-0.07%)
Oct 26, 2009 115.58 1184 1179 1180 0 -1.93(-0.16%)
Oct 23, 2009 1182 1183 1167 1182 0 +64.21(+5.74%)
Oct 22, 2009 115.06 1118 1115 1118 0 +0.53(+0.05%)
Oct 21, 2009 116.34 1120 1117 1117 0 -1.22(-0.11%)
Oct 20, 2009 116.44 1119 1118 1119 0 -1.05(-0.09%)
Oct 19, 2009 115.82 1120 1117 1120 0 +2.30(+0.21%)
Oct 16, 2009 115.70 1119 1116 1117 0 -1.33(-0.12%)
Oct 15, 2009 117.86 1121 1117 1119 0 -1.76(-0.16%)
Oct 14, 2009 116.97 1121 1118 1120 0 +2.99(+0.27%)
Oct 13, 2009 116.31 1119 1117 1117 0 -0.75(-0.07%)
Oct 12, 2009 1119 1120 1117 1118 0 +0.29(+0.03%)
Oct 09, 2009 1117 1118 1116 1118 0 +1.40(+0.13%)
Oct 08, 2009 1116 1117 1071 1117 0 +45.07(+4.21%)
Oct 07, 2009 1072 1073 1069 1071 0 -0.48(-0.04%)
Oct 06, 2009 1072 1074 1069 1072 0 +1.90(+0.18%)
Oct 05, 2009 1069 1072 1067 1070 0 +1.51(+0.14%)
Oct 02, 2009 1070 1071 1066 1069 0 -158.45(-12.91%)
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.