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 27, 2015 942.59 946.90 937.54 940.55 0 -3.69(-0.39%)
Feb 26, 2015 946.78 951.65 940.08 944.24 0 +6.16(+0.66%)
Feb 25, 2015 938.17 942.39 931.94 938.08 0 +0.35(+0.04%)
Feb 24, 2015 931.13 940.32 927.48 937.72 0 +7.83(+0.84%)
Feb 23, 2015 929.07 933.55 922.28 929.89 0 -5.82(-0.62%)
Feb 20, 2015 925.04 938.18 919.77 935.72 0 +10.67(+1.15%)
Feb 19, 2015 925.04 934.62 913.65 925.05 0 -5.95(-0.64%)
Feb 18, 2015 930.05 935.08 924.07 931.01 0 +3.00(+0.32%)
Feb 17, 2015 928.96 934.02 922.53 928.01 0 -7.36(-0.79%)
Feb 13, 2015 935.37 935.37 935.37 935.37 0 +7.13(+0.77%)
Feb 12, 2015 922.59 931.18 918.32 928.24 0 +17.16(+1.88%)
Feb 11, 2015 908.16 915.75 903.32 911.08 0 +5.45(+0.60%)
Feb 10, 2015 906.03 911.40 896.82 905.63 0 +3.82(+0.42%)
Feb 09, 2015 905.94 912.14 898.08 901.81 0 -1.02(-0.11%)
Feb 06, 2015 908.24 914.82 896.88 902.83 0 -3.53(-0.39%)
Feb 05, 2015 900.97 910.89 897.24 906.35 0 +2.27(+0.25%)
Feb 04, 2015 898.60 912.17 892.99 904.08 0 +11.23(+1.26%)
Feb 03, 2015 888.40 899.90 885.12 892.85 0 +4.17(+0.47%)
Feb 02, 2015 883.35 892.22 874.11 888.67 0 +4.36(+0.49%)
Jan 30, 2015 894.06 898.31 881.72 884.32 0 -18.61(-2.06%)
Jan 29, 2015 905.11 911.52 890.55 902.92 0 -3.97(-0.44%)
Jan 28, 2015 923.76 938.36 902.91 906.90 0 +0.94(+0.10%)
Jan 27, 2015 899.81 912.97 894.68 905.96 0 +1.60(+0.18%)
Jan 26, 2015 895.94 907.30 892.07 904.37 0 +10.22(+1.14%)
Jan 23, 2015 894.63 901.76 889.58 894.14 0 -6.61(-0.73%)
Jan 22, 2015 890.10 902.05 884.67 900.75 0 +0.65(+0.07%)
Jan 21, 2015 888.36 905.67 880.85 900.09 0 +12.00(+1.35%)
Jan 20, 2015 895.72 897.63 880.52 888.09 0 -9.62(-1.07%)
Jan 16, 2015 883.99 899.28 882.20 897.71 0 +4.39(+0.49%)
Jan 15, 2015 893.72 898.29 891.64 893.32 0 +2.70(+0.30%)
Jan 14, 2015 886.57 895.51 879.59 890.62 0 -0.40(-0.05%)
Jan 13, 2015 891.02 891.02 891.02 891.02 0 +4.38(+0.49%)
Jan 12, 2015 890.56 895.49 879.82 886.64 0 -4.14(-0.47%)
Jan 09, 2015 903.56 906.42 885.07 890.78 0 -11.70(-1.30%)
Jan 08, 2015 897.40 908.97 893.89 902.49 0 +15.80(+1.78%)
Jan 07, 2015 882.83 892.72 876.37 886.69 0 +18.98(+2.19%)
Jan 06, 2015 881.85 885.87 858.87 867.71 0 -12.48(-1.42%)
Jan 05, 2015 885.99 893.50 869.85 880.19 0 -5.29(-0.60%)
Jan 02, 2015 895.72 899.45 878.41 885.48 0 -11.51(-1.28%)
Dec 31, 2014 896.99 896.99 896.99 896.99 0 -4.34(-0.48%)
Dec 30, 2014 903.95 909.19 895.83 901.33 0 -13.43(-1.47%)
Dec 29, 2014 920.35 930.13 910.35 914.76 0 -7.85(-0.85%)
Dec 26, 2014 921.67 926.56 918.35 922.61 0 -0.16(-0.02%)
Dec 24, 2014 922.77 922.77 922.77 922.77 0 +5.98(+0.65%)
Dec 23, 2014 918.26 923.40 913.28 916.79 0 -1.78(-0.19%)
Dec 22, 2014 914.41 923.47 910.71 918.57 0 +1.08(+0.12%)
Dec 19, 2014 912.47 922.80 906.84 917.48 0 -3.00(-0.33%)
Dec 18, 2014 911.73 922.52 905.99 920.49 0 +18.59(+2.06%)
Dec 17, 2014 891.83 905.44 884.75 901.90 0 +16.11(+1.82%)
Dec 16, 2014 885.79 898.29 885.28 885.79 0 -0.22(-0.02%)
Dec 15, 2014 902.29 906.62 881.68 886.00 0 -16.44(-1.82%)
Dec 12, 2014 912.68 919.18 898.52 902.44 0 -6.81(-0.75%)
Dec 11, 2014 918.54 927.39 904.81 909.24 0 -7.20(-0.79%)
Dec 10, 2014 924.07 931.31 911.92 916.44 0 -9.80(-1.06%)
Dec 09, 2014 915.34 926.79 907.40 926.24 0 +4.52(+0.49%)
Dec 08, 2014 928.64 934.57 917.69 921.72 0 -14.51(-1.55%)
Dec 05, 2014 931.86 940.48 928.09 936.23 0 +3.44(+0.37%)
Dec 04, 2014 932.07 937.39 927.19 932.79 0 +1.07(+0.11%)
Dec 03, 2014 925.01 935.21 921.93 931.72 0 +4.21(+0.45%)
Dec 02, 2014 919.23 930.89 917.23 927.51 0 +11.70(+1.28%)
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.