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 (%)
Feb 28, 2011 140.89 142.81 139.87 141.15 0 +0.43(+0.30%)
Feb 25, 2011 140.12 141.90 139.79 140.72 0 +0.87(+0.62%)
Feb 24, 2011 138.31 140.64 137.91 139.85 0 +0.49(+0.35%)
Feb 23, 2011 140.71 141.98 138.24 139.36 0 -2.10(-1.49%)
Feb 22, 2011 142.43 144.22 140.49 141.46 0 -3.57(-2.46%)
Feb 18, 2011 145.04 145.04 145.04 0 +0.95(+0.66%)
Feb 17, 2011 142.08 144.72 142.16 144.09 0 +1.00(+0.70%)
Feb 16, 2011 141.96 143.87 141.66 143.09 0 +1.40(+0.99%)
Feb 15, 2011 141.68 142.90 140.53 141.69 0 -1.32(-0.92%)
Feb 14, 2011 143.12 144.58 142.25 143.01 0 -0.68(-0.47%)
Feb 11, 2011 141.78 144.39 141.81 143.68 0 +0.40(+0.28%)
Feb 10, 2011 142.29 143.94 141.52 143.28 0 -0.62(-0.43%)
Feb 09, 2011 144.46 145.24 142.77 143.90 0 -1.15(-0.79%)
Feb 08, 2011 145.00 146.11 143.85 145.05 0 +0.09(+0.06%)
Feb 07, 2011 144.54 146.52 144.08 144.96 0 +0.37(+0.26%)
Feb 04, 2011 143.78 145.07 142.66 144.59 0 +0.32(+0.22%)
Feb 03, 2011 143.80 145.13 142.56 144.27 0 +0.07(+0.05%)
Feb 02, 2011 143.12 145.32 142.52 144.20 0 +0.51(+0.36%)
Feb 01, 2011 141.84 144.53 141.19 143.69 0 +3.25(+2.31%)
Jan 31, 2011 140.41 141.86 139.37 140.44 0 +0.80(+0.58%)
Jan 28, 2011 142.59 143.14 138.53 139.64 0 -2.73(-1.92%)
Jan 27, 2011 141.21 143.61 139.98 142.36 0 +0.97(+0.68%)
Jan 26, 2011 140.88 142.98 139.55 141.40 0 +0.69(+0.49%)
Jan 25, 2011 140.51 141.73 139.26 140.70 0 +0.31(+0.22%)
Jan 24, 2011 138.55 140.96 137.69 140.39 0 +2.99(+2.17%)
Jan 21, 2011 138.27 139.67 136.51 137.40 0 -0.19(-0.14%)
Jan 20, 2011 137.99 139.38 135.97 137.59 0 -1.74(-1.25%)
Jan 19, 2011 140.87 141.82 138.00 139.34 0 -1.73(-1.22%)
Jan 18, 2011 140.41 142.10 139.28 141.06 0 +0.24(+0.17%)
Jan 14, 2011 140.82 140.82 140.82 0 -0.45(-0.32%)
Jan 13, 2011 140.69 142.51 139.89 141.27 0 +0.45(+0.32%)
Jan 12, 2011 140.17 141.66 139.36 140.82 0 +1.31(+0.94%)
Jan 11, 2011 139.06 140.29 138.05 139.51 0 +0.85(+0.61%)
Jan 10, 2011 137.68 139.75 136.89 138.66 0 +0.28(+0.20%)
Jan 07, 2011 139.38 140.31 137.18 138.38 0 -0.22(-0.16%)
Jan 06, 2011 138.84 139.93 137.85 138.60 0 -0.06(-0.05%)
Jan 05, 2011 137.56 139.47 137.18 138.67 0 -0.32(-0.23%)
Jan 04, 2011 139.16 140.28 137.64 138.99 0 +0.24(+0.17%)
Jan 03, 2011 137.64 139.85 137.39 138.75 0 +2.22(+1.63%)
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%)
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.