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 29, 2012 123.91 124.68 122.17 122.73 0 -0.51(-0.41%)
Feb 28, 2012 123.03 124.19 122.22 123.24 0 +1.02(+0.84%)
Feb 27, 2012 121.03 123.04 120.22 122.22 0 +0.19(+0.15%)
Feb 24, 2012 122.28 123.43 121.45 122.03 0 +0.06(+0.05%)
Feb 23, 2012 121.75 122.84 120.80 121.97 0 -0.69(-0.56%)
Feb 22, 2012 123.18 124.19 122.10 122.65 0 -0.55(-0.44%)
Feb 21, 2012 122.89 124.32 121.89 123.20 0 +0.62(+0.51%)
Feb 17, 2012 122.58 122.58 122.58 0 +1.37(+1.13%)
Feb 16, 2012 119.31 121.66 118.61 121.21 0 +1.17(+0.98%)
Feb 15, 2012 121.05 121.51 119.51 120.03 0 -0.09(-0.07%)
Feb 14, 2012 120.60 121.37 119.03 120.12 0 -1.35(-1.11%)
Feb 13, 2012 121.64 122.39 120.53 121.47 0 +0.96(+0.79%)
Feb 10, 2012 120.01 121.33 119.45 120.51 0 -1.29(-1.06%)
Feb 09, 2012 121.83 123.20 120.75 121.80 0 -0.27(-0.22%)
Feb 08, 2012 121.58 122.95 121.01 122.07 0 +0.46(+0.38%)
Feb 07, 2012 121.34 122.48 120.33 121.60 0 -1.13(-0.92%)
Feb 06, 2012 122.06 123.48 121.82 122.73 0 -0.21(-0.17%)
Feb 03, 2012 122.07 123.75 121.48 122.94 0 +1.19(+0.98%)
Feb 02, 2012 121.84 122.95 121.13 121.75 0 -0.23(-0.19%)
Feb 01, 2012 121.79 123.53 120.78 121.98 0 +1.60(+1.33%)
Jan 31, 2012 120.57 121.84 118.81 120.39 0 +2.11(+1.78%)
Jan 30, 2012 117.75 119.61 116.86 118.27 0 -0.70(-0.59%)
Jan 27, 2012 118.05 119.80 117.14 118.97 0 +0.62(+0.52%)
Jan 26, 2012 119.58 120.88 117.59 118.36 0 -0.95(-0.79%)
Jan 25, 2012 118.20 120.05 117.11 119.31 0 +0.11(+0.09%)
Jan 24, 2012 118.32 119.94 117.76 119.20 0 -0.18(-0.15%)
Jan 23, 2012 119.26 120.45 118.30 119.38 0 -0.24(-0.20%)
Jan 20, 2012 118.41 120.19 117.97 119.62 0 +1.57(+1.33%)
Jan 19, 2012 117.33 119.19 116.26 118.05 0 +1.65(+1.41%)
Jan 18, 2012 114.61 117.09 113.64 116.40 0 +3.75(+3.33%)
Jan 17, 2012 113.55 114.61 112.12 112.66 0 -0.07(-0.06%)
Jan 13, 2012 112.72 112.72 112.72 0 -0.79(-0.70%)
Jan 12, 2012 112.96 113.88 111.94 113.52 0 +0.67(+0.59%)
Jan 11, 2012 111.84 113.49 111.35 112.85 0 +0.22(+0.19%)
Jan 10, 2012 112.12 113.55 111.48 112.63 0 +2.13(+1.93%)
Jan 09, 2012 109.87 111.12 109.34 110.50 0 +1.00(+0.91%)
Jan 06, 2012 109.64 110.34 108.68 109.50 0 -0.54(-0.49%)
Jan 05, 2012 108.80 110.42 108.22 110.05 0 +0.27(+0.25%)
Jan 04, 2012 109.52 110.47 108.77 109.78 0 +2.54(+2.37%)
Dec 30, 2011 107.42 108.30 106.65 107.24 0 -0.44(-0.41%)
Dec 29, 2011 106.97 108.08 106.47 107.68 0 +1.66(+1.56%)
Dec 28, 2011 107.41 107.64 105.31 106.02 0 -1.47(-1.36%)
Dec 27, 2011 107.48 108.44 106.42 107.49 0 -0.43(-0.40%)
Dec 23, 2011 107.92 107.92 107.92 0 +2.12(+2.00%)
Dec 21, 2011 106.15 106.56 104.19 105.80 0 -0.19(-0.18%)
Dec 20, 2011 103.71 106.47 103.39 105.99 0 +4.19(+4.11%)
Dec 19, 2011 103.62 104.31 101.39 101.80 0 -2.11(-2.03%)
Dec 16, 2011 104.69 105.59 103.09 103.91 0 -0.17(-0.16%)
Dec 15, 2011 105.45 105.87 103.58 104.08 0 -0.14(-0.13%)
Dec 14, 2011 105.18 105.93 103.56 104.22 0 -1.84(-1.74%)
Dec 13, 2011 108.36 109.26 105.59 106.06 0 -1.70(-1.58%)
Dec 12, 2011 108.52 108.74 106.31 107.76 0 -2.42(-2.19%)
Dec 09, 2011 108.11 110.62 107.56 110.18 0 +2.23(+2.07%)
Dec 08, 2011 110.02 110.69 107.53 107.95 0 -3.62(-3.24%)
Dec 07, 2011 110.83 112.32 109.61 111.57 0 +0.09(+0.08%)
Dec 06, 2011 111.28 112.38 110.47 111.47 0 -0.11(-0.10%)
Dec 05, 2011 112.36 113.20 110.39 111.58 0 +0.40(+0.36%)
Dec 02, 2011 112.50 113.08 110.69 111.19 0 -0.66(-0.59%)
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.