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, 2015 803.96 803.96 803.96 803.96 0 -8.83(-1.09%)
Dec 30, 2015 819.18 820.04 809.87 812.78 0 -9.26(-1.13%)
Dec 29, 2015 817.83 823.86 812.51 822.05 0 +6.12(+0.75%)
Dec 28, 2015 815.79 820.13 809.10 815.93 0 -2.95(-0.36%)
Dec 24, 2015 818.88 818.88 818.88 818.88 0 -4.35(-0.53%)
Dec 23, 2015 817.32 825.74 814.30 823.24 0 +8.23(+1.01%)
Dec 22, 2015 811.63 818.13 803.09 815.01 0 +6.56(+0.81%)
Dec 21, 2015 806.76 812.67 799.35 808.45 0 +13.70(+1.72%)
Dec 18, 2015 798.11 802.54 788.92 794.75 0 -9.43(-1.17%)
Dec 17, 2015 813.20 817.19 801.87 804.19 0 -11.88(-1.46%)
Dec 16, 2015 809.06 819.43 804.02 816.07 0 +11.58(+1.44%)
Dec 15, 2015 804.40 809.89 798.21 804.49 0 +7.09(+0.89%)
Dec 14, 2015 799.53 803.03 789.18 797.40 0 -2.72(-0.34%)
Dec 11, 2015 802.41 807.07 794.88 800.12 0 -10.78(-1.33%)
Dec 10, 2015 810.57 817.38 804.13 810.90 0 -2.36(-0.29%)
Dec 09, 2015 820.15 826.04 808.36 813.25 0 -9.99(-1.21%)
Dec 08, 2015 824.39 829.20 816.83 823.24 0 -12.35(-1.48%)
Dec 07, 2015 836.99 841.17 829.79 835.60 0 -1.09(-0.13%)
Dec 04, 2015 829.78 839.68 826.45 836.68 0 +11.78(+1.43%)
Dec 03, 2015 837.03 838.15 819.69 824.90 0 -8.44(-1.01%)
Dec 02, 2015 842.18 844.24 830.81 833.34 0 -7.99(-0.95%)
Dec 01, 2015 836.98 845.26 833.90 841.33 0 +11.29(+1.36%)
Nov 30, 2015 835.26 837.09 826.73 830.04 0 -2.78(-0.33%)
Nov 27, 2015 835.02 839.62 828.69 832.82 0 -6.70(-0.80%)
Nov 25, 2015 839.52 839.52 839.52 839.52 0 +11.75(+1.42%)
Nov 24, 2015 826.01 831.27 819.90 827.77 0 +6.75(+0.82%)
Nov 23, 2015 821.01 823.93 819.05 821.02 0 -2.06(-0.25%)
Nov 20, 2015 824.37 827.43 819.81 823.08 0 +7.72(+0.95%)
Nov 19, 2015 816.21 819.13 811.91 815.36 0 +3.41(+0.42%)
Nov 18, 2015 804.82 813.17 799.99 811.95 0 +4.83(+0.60%)
Nov 17, 2015 809.58 814.98 802.39 807.12 0 -2.70(-0.33%)
Nov 16, 2015 799.67 811.09 796.37 809.81 0 +9.65(+1.21%)
Nov 13, 2015 804.27 809.74 796.38 800.17 0 -5.18(-0.64%)
Nov 12, 2015 809.01 811.01 800.91 805.35 0 -9.00(-1.10%)
Nov 11, 2015 820.30 822.90 811.55 814.35 0 -5.10(-0.62%)
Nov 10, 2015 817.75 822.90 813.18 819.44 0 +1.54(+0.19%)
Nov 09, 2015 824.03 827.51 813.10 817.91 0 -0.71(-0.09%)
Nov 06, 2015 814.26 819.68 808.15 818.62 0 +0.84(+0.10%)
Nov 05, 2015 818.01 824.45 812.16 817.78 0 +1.95(+0.24%)
Nov 04, 2015 814.30 820.70 809.68 815.83 0 +0.86(+0.11%)
Nov 03, 2015 808.75 818.95 804.00 814.97 0 +7.77(+0.96%)
Nov 02, 2015 797.91 809.06 796.02 807.20 0 +11.88(+1.49%)
Oct 30, 2015 798.25 802.11 791.56 795.32 0 -8.69(-1.08%)
Oct 29, 2015 811.10 814.10 795.89 804.01 0 -20.39(-2.47%)
Oct 28, 2015 820.09 827.98 784.34 824.40 0 +3.53(+0.43%)
Oct 27, 2015 820.86 826.09 811.98 820.87 0 -6.70(-0.81%)
Oct 26, 2015 829.97 834.07 822.52 827.57 0 -10.61(-1.27%)
Oct 23, 2015 829.88 840.52 825.19 838.18 0 +12.83(+1.55%)
Oct 22, 2015 816.73 838.21 805.80 825.35 0 +5.13(+0.63%)
Oct 21, 2015 823.05 832.69 814.22 820.22 0 -0.97(-0.12%)
Oct 20, 2015 821.23 824.93 814.74 821.19 0 -3.04(-0.37%)
Oct 19, 2015 823.54 827.15 817.07 824.23 0 -4.75(-0.57%)
Oct 16, 2015 828.48 832.32 822.11 828.98 0 +0.18(+0.02%)
Oct 15, 2015 822.51 833.05 816.65 828.80 0 +20.40(+2.52%)
Oct 14, 2015 810.57 816.60 802.75 808.39 0 -5.16(-0.63%)
Oct 13, 2015 814.25 820.14 809.47 813.55 0 -8.16(-0.99%)
Oct 12, 2015 819.90 825.14 814.70 821.72 0 +1.36(+0.17%)
Oct 09, 2015 814.68 826.78 810.98 820.36 0 +8.22(+1.01%)
Oct 08, 2015 801.67 813.16 798.63 812.14 0 +9.20(+1.15%)
Oct 07, 2015 801.93 808.98 795.42 802.93 0 +5.13(+0.64%)
Oct 06, 2015 800.00 803.04 790.38 797.81 0 -4.51(-0.56%)
Oct 05, 2015 792.71 805.17 788.59 802.31 0 +16.10(+2.05%)
Oct 02, 2015 769.43 786.87 764.43 786.22 0 +12.13(+1.57%)
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.