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, 2010 136.02 137.21 135.47 136.53 0 +0.31(+0.23%)
Dec 30, 2010 136.65 137.25 135.38 136.22 0 -0.49(-0.36%)
Dec 29, 2010 137.00 137.77 136.25 136.70 0 +0.01(+0.01%)
Dec 28, 2010 136.80 137.78 135.66 136.69 0 +0.25(+0.18%)
Dec 27, 2010 135.54 136.84 134.87 136.44 0 +0.20(+0.14%)
Dec 23, 2010 136.06 137.22 135.43 136.25 0 -0.10(-0.08%)
Dec 22, 2010 136.68 137.28 135.40 136.35 0 -0.43(-0.31%)
Dec 21, 2010 137.42 138.05 136.07 136.78 0 +0.15(+0.11%)
Dec 20, 2010 136.87 137.69 134.98 136.63 0 -0.01(-0.00%)
Dec 17, 2010 136.98 137.89 135.48 136.64 0 -0.44(-0.32%)
Dec 16, 2010 136.40 137.64 135.27 137.08 0 +0.73(+0.54%)
Dec 15, 2010 137.19 138.38 135.79 136.35 0 -1.98(-1.43%)
Dec 14, 2010 137.44 139.21 136.32 138.33 0 +0.62(+0.45%)
Dec 10, 2010 137.48 138.50 136.53 137.71 0 -0.27(-0.19%)
Dec 09, 2010 137.81 138.74 136.73 137.97 0 +1.09(+0.80%)
Dec 08, 2010 137.24 138.09 135.51 136.88 0 -0.66(-0.48%)
Dec 07, 2010 139.36 140.05 137.14 137.54 0 -0.42(-0.30%)
Dec 06, 2010 136.95 138.70 136.51 137.96 0 +0.54(+0.39%)
Dec 03, 2010 135.98 137.92 135.33 137.42 0 +1.10(+0.81%)
Dec 02, 2010 133.62 136.99 133.23 136.32 0 +3.04(+2.28%)
Dec 01, 2010 131.93 134.27 131.29 133.28 0 +2.82(+2.16%)
Nov 30, 2010 129.72 131.46 128.73 130.46 0 -0.80(-0.61%)
Nov 29, 2010 130.99 131.83 129.13 131.25 0 +0.02(+0.01%)
Nov 26, 2010 131.08 132.54 130.41 131.23 0 -1.65(-1.24%)
Nov 24, 2010 131.16 132.89 132.89 132.89 0 +2.98(+2.30%)
Nov 23, 2010 130.54 131.04 128.83 129.90 0 -2.56(-1.93%)
Nov 22, 2010 131.51 133.02 130.55 132.47 0 +1.29(+0.98%)
Nov 19, 2010 130.25 131.50 128.97 131.18 0 +0.35(+0.27%)
Nov 18, 2010 130.35 132.17 129.11 130.83 0 +2.42(+1.88%)
Nov 17, 2010 128.55 129.66 127.71 128.41 0 -0.04(-0.03%)
Nov 16, 2010 130.12 131.15 127.54 128.46 0 -3.23(-2.45%)
Nov 15, 2010 132.44 133.33 130.91 131.68 0 +0.22(+0.16%)
Nov 12, 2010 132.31 133.84 130.58 131.47 0 -2.40(-1.79%)
Nov 11, 2010 134.24 134.99 132.41 133.87 0 -2.16(-1.59%)
Nov 10, 2010 136.23 137.27 134.38 136.02 0 -0.24(-0.18%)
Nov 09, 2010 138.25 139.13 135.17 136.26 0 -1.06(-0.77%)
Nov 08, 2010 136.72 138.34 135.95 137.32 0 +0.35(+0.26%)
Nov 05, 2010 136.28 138.03 135.12 136.97 0 +0.50(+0.36%)
Nov 04, 2010 134.80 137.30 134.18 136.47 0 +3.49(+2.62%)
Nov 03, 2010 131.69 133.43 130.40 132.98 0 +1.36(+1.04%)
Nov 02, 2010 130.64 132.45 129.72 131.62 0 +2.11(+1.63%)
Nov 01, 2010 130.67 131.84 128.58 129.51 0 -0.78(-0.60%)
Oct 29, 2010 129.87 131.44 128.60 130.29 0 -2.09(-1.58%)
Oct 28, 2010 132.09 133.89 130.69 132.38 0 +0.90(+0.68%)
Oct 27, 2010 131.16 132.41 129.43 131.49 0 -2.33(-1.74%)
Oct 25, 2010 133.23 135.29 132.72 133.81 0 +1.50(+1.14%)
Oct 23, 2010 109.30 133.37 100.47 132.31 0 -0.48(-0.37%)
Oct 22, 2010 132.66 133.95 131.26 132.80 0 +1.01(+0.76%)
Oct 21, 2010 131.58 133.15 129.87 131.79 0 +0.36(+0.27%)
Oct 20, 2010 130.23 132.29 129.37 131.43 0 +1.44(+1.11%)
Oct 19, 2010 131.17 132.33 129.08 129.99 0 -3.58(-2.68%)
Oct 18, 2010 132.80 134.34 132.10 133.57 0 +0.18(+0.14%)
Oct 15, 2010 134.00 134.84 131.82 133.39 0 +0.69(+0.52%)
Oct 14, 2010 132.25 133.78 131.11 132.70 0 +1.35(+1.03%)
Oct 13, 2010 129.94 132.48 129.16 131.35 0 +2.63(+2.04%)
Oct 12, 2010 128.03 129.59 126.92 128.72 0 +2.61(+2.07%)
Oct 11, 2010 125.49 126.83 124.67 126.11 0 +0.24(+0.19%)
Oct 08, 2010 125.62 126.40 124.23 125.88 0 +0.20(+0.16%)
Oct 07, 2010 126.70 127.14 124.44 125.68 0 -0.39(-0.31%)
Oct 06, 2010 126.51 127.69 124.92 126.07 0 +0.22(+0.17%)
Oct 05, 2010 123.67 126.45 123.13 125.86 0 +4.09(+3.36%)
Oct 04, 2010 123.06 123.76 120.91 121.77 0 -1.66(-1.34%)
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.