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, 2012 102.41 104.87 102.06 104.64 0 +1.92(+1.87%)
Dec 28, 2012 102.92 103.69 102.29 102.72 0 -0.45(-0.43%)
Dec 27, 2012 103.48 103.85 102.18 103.17 0 +0.28(+0.27%)
Dec 26, 2012 103.50 103.91 102.48 102.89 0 -0.01(-0.01%)
Dec 24, 2012 102.90 102.90 102.90 0 -0.69(-0.66%)
Dec 21, 2012 103.52 104.44 102.19 103.59 0 -1.90(-1.80%)
Dec 20, 2012 104.83 105.76 104.08 105.49 0 +0.91(+0.87%)
Dec 19, 2012 104.74 105.44 103.91 104.58 0 -1.10(-1.04%)
Dec 18, 2012 104.79 105.97 104.10 105.68 0 +0.87(+0.83%)
Dec 17, 2012 103.47 105.09 103.03 104.81 0 +1.23(+1.18%)
Dec 14, 2012 103.73 104.55 102.84 103.58 0 -0.86(-0.83%)
Dec 13, 2012 104.95 105.59 103.93 104.45 0 -0.50(-0.48%)
Dec 12, 2012 104.97 106.09 104.07 104.95 0 -0.29(-0.28%)
Dec 11, 2012 105.54 106.34 104.59 105.24 0 -0.17(-0.16%)
Dec 10, 2012 104.94 105.91 104.51 105.41 0 +0.04(+0.04%)
Dec 07, 2012 105.23 105.78 104.41 105.37 0 +0.37(+0.35%)
Dec 06, 2012 104.89 105.57 104.24 105.00 0 -0.28(-0.27%)
Dec 05, 2012 104.85 105.80 104.24 105.28 0 +0.92(+0.89%)
Dec 04, 2012 103.75 104.99 103.09 104.36 0 -0.30(-0.28%)
Nov 30, 2012 104.58 105.37 104.01 104.65 0 +0.70(+0.68%)
Nov 29, 2012 103.94 104.71 102.92 103.95 0 -0.52(-0.50%)
Nov 28, 2012 102.52 104.65 102.02 104.47 0 +1.19(+1.15%)
Nov 27, 2012 103.80 104.65 102.77 103.28 0 -0.61(-0.59%)
Nov 26, 2012 103.57 104.23 102.99 103.90 0 -0.31(-0.30%)
Nov 24, 2012 103.33 104.66 103.18 104.21 0 +0.00(+0.00%)
Nov 23, 2012 103.33 104.66 103.18 104.21 0 +1.34(+1.30%)
Nov 21, 2012 102.87 102.87 102.87 0 -0.21(-0.21%)
Nov 20, 2012 102.83 103.45 102.15 103.08 0 +0.23(+0.22%)
Nov 19, 2012 102.14 103.24 101.66 102.85 0 +1.48(+1.45%)
Nov 16, 2012 100.67 101.83 99.71 101.38 0 +1.34(+1.34%)
Nov 15, 2012 100.31 101.32 99.31 100.03 0 -0.23(-0.23%)
Nov 14, 2012 101.81 102.97 99.92 100.27 0 -1.66(-1.63%)
Nov 13, 2012 101.83 102.97 101.45 101.92 0 -0.47(-0.46%)
Nov 12, 2012 102.61 103.34 101.76 102.40 0 +0.08(+0.08%)
Nov 09, 2012 101.70 103.31 101.28 102.32 0 -0.08(-0.08%)
Nov 08, 2012 103.17 103.94 101.99 102.40 0 -0.69(-0.67%)
Nov 07, 2012 104.38 104.89 102.31 103.09 0 -1.86(-1.77%)
Nov 06, 2012 103.65 105.69 103.46 104.95 0 +1.32(+1.27%)
Nov 05, 2012 102.22 104.05 101.83 103.63 0 +1.80(+1.76%)
Nov 02, 2012 102.41 103.20 101.01 101.83 0 -0.70(-0.68%)
Nov 01, 2012 100.78 103.06 100.29 102.53 0 +2.59(+2.60%)
Oct 31, 2012 99.52 101.14 98.75 99.94 0 +0.97(+0.98%)
Oct 26, 2012 98.97 98.97 98.97 0 -0.20(-0.21%)
Oct 25, 2012 99.14 99.84 98.26 99.17 0 +0.84(+0.85%)
Oct 24, 2012 99.41 99.69 97.82 98.34 0 +0.03(+0.03%)
Oct 23, 2012 98.34 98.98 97.29 98.31 0 +0.24(+0.25%)
Oct 19, 2012 99.19 99.54 97.75 98.07 0 -1.47(-1.48%)
Oct 18, 2012 99.58 100.38 99.00 99.54 0 +0.00(+0.00%)
Oct 17, 2012 99.07 100.08 98.54 99.53 0 +1.06(+1.08%)
Oct 16, 2012 97.05 98.73 96.87 98.47 0 +2.64(+2.76%)
Oct 15, 2012 94.95 96.09 94.47 95.83 0 +0.95(+1.00%)
Oct 12, 2012 95.28 95.78 94.28 94.88 0 -0.62(-0.64%)
Oct 11, 2012 96.00 96.56 94.97 95.49 0 +0.22(+0.23%)
Oct 10, 2012 95.31 95.89 94.47 95.27 0 -0.55(-0.58%)
Oct 09, 2012 96.57 96.95 95.45 95.82 0 -1.16(-1.19%)
Oct 08, 2012 96.89 97.58 96.43 96.98 0 -0.71(-0.73%)
Oct 06, 2012 98.22 99.09 97.19 97.69 0 +0.00(+0.00%)
Oct 05, 2012 98.16 99.09 97.19 97.69 0 -0.35(-0.36%)
Oct 04, 2012 98.07 98.59 96.58 98.05 0 +0.14(+0.15%)
Oct 03, 2012 98.10 98.76 97.28 97.90 0 -0.32(-0.33%)
Oct 02, 2012 98.60 99.26 97.47 98.23 0 -0.14(-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.