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, 2019 1154 1158 1147 1150 0 -8.14(-0.70%)
Feb 27, 2019 1155 1163 1148 1158 0 -2.67(-0.23%)
Feb 26, 2019 1163 1170 1156 1161 0 -8.18(-0.70%)
Feb 25, 2019 1168 1176 1165 1169 0 +5.41(+0.46%)
Feb 22, 2019 1158 1167 1154 1164 0 +11.56(+1.00%)
Feb 21, 2019 1152 1157 1147 1152 0 -0.28(-0.02%)
Feb 20, 2019 1145 1158 1143 1152 0 +5.16(+0.45%)
Feb 19, 2019 1145 1154 1139 1147 0 -0.51(-0.04%)
Feb 15, 2019 1136 1151 1134 1148 0 +19.72(+1.75%)
Feb 14, 2019 1127 1134 1123 1128 0 -3.19(-0.28%)
Feb 13, 2019 1131 1139 1125 1131 0 +8.17(+0.73%)
Feb 12, 2019 1114 1127 1111 1123 0 +23.93(+2.18%)
Feb 11, 2019 1102 1107 1094 1099 0 -0.88(-0.08%)
Feb 08, 2019 1091 1102 1088 1100 0 -6.29(-0.57%)
Feb 07, 2019 1106 1115 1098 1106 0 -11.85(-1.06%)
Feb 06, 2019 1118 1129 1113 1118 0 -3.12(-0.28%)
Feb 05, 2019 1110 1125 1106 1121 0 +20.20(+1.83%)
Feb 04, 2019 1094 1103 1089 1101 0 +3.30(+0.30%)
Feb 01, 2019 1101 1110 1088 1098 0 -9.67(-0.87%)
Jan 31, 2019 1107 1115 1096 1107 0 -2.45(-0.22%)
Jan 30, 2019 1098 1116 1089 1110 0 +14.49(+1.32%)
Jan 29, 2019 1102 1107 1092 1095 0 -1.59(-0.14%)
Jan 28, 2019 1095 1104 1085 1097 0 -8.95(-0.81%)
Jan 25, 2019 1099 1115 1095 1106 0 +19.90(+1.83%)
Jan 24, 2019 1069 1089 1061 1086 0 +23.15(+2.18%)
Jan 23, 2019 1054 1071 1042 1063 0 +11.63(+1.11%)
Jan 22, 2019 1063 1066 1045 1051 0 -21.30(-1.99%)
Jan 18, 2019 1065 1080 1062 1072 0 +13.43(+1.27%)
Jan 17, 2019 1046 1065 1041 1059 0 +2.45(+0.23%)
Jan 16, 2019 1049 1064 1047 1057 0 +3.23(+0.31%)
Jan 15, 2019 1054 1061 1046 1053 0 +10.67(+1.02%)
Jan 14, 2019 1040 1048 1033 1043 0 -6.36(-0.61%)
Jan 11, 2019 1042 1052 1038 1049 0 +1.40(+0.13%)
Jan 10, 2019 1032 1050 1029 1048 0 +14.81(+1.43%)
Jan 09, 2019 1028 1038 1020 1033 0 +10.93(+1.07%)
Jan 08, 2019 1018 1029 1008 1022 0 +13.56(+1.34%)
Jan 07, 2019 1001 1016 997.82 1008 0 +5.43(+0.54%)
Jan 04, 2019 984.64 1008 980.68 1003 0 +36.84(+3.81%)
Jan 03, 2019 997.37 1001 963.33 966.09 0 -40.40(-4.01%)
Jan 02, 2019 998.95 1011 991.63 1006 0 -3.38(-0.33%)
Dec 31, 2018 1003 1014 994.59 1010 0 +5.37(+0.53%)
Dec 28, 2018 1008 1017 996.04 1004 0 +4.58(+0.46%)
Dec 27, 2018 976.62 1001 965.08 999.92 0 +8.93(+0.90%)
Dec 26, 2018 958.32 993.53 948.96 990.99 0 +38.07(+3.99%)
Dec 24, 2018 965.57 974.78 950.62 952.92 0 -16.98(-1.75%)
Dec 21, 2018 980.75 997.83 961.37 969.91 0 -12.08(-1.23%)
Dec 20, 2018 994.37 1003 974.29 981.99 0 -17.86(-1.79%)
Dec 19, 2018 1021 1032 994.99 999.85 0 -17.59(-1.73%)
Dec 18, 2018 1026 1035 1010 1017 0 +2.79(+0.27%)
Dec 17, 2018 1026 1036 1008 1015 0 -8.22(-0.80%)
Dec 14, 2018 1031 1039 1019 1023 0 -23.56(-2.25%)
Dec 13, 2018 1052 1057 1039 1046 0 +3.76(+0.36%)
Dec 12, 2018 1045 1055 1038 1043 0 +18.60(+1.82%)
Dec 11, 2018 1041 1048 1020 1024 0 -9.35(-0.90%)
Dec 10, 2018 1021 1040 1014 1033 0 +6.82(+0.66%)
Dec 07, 2018 1040 1047 1020 1027 0 -15.70(-1.51%)
Dec 06, 2018 1039 1049 1017 1042 0 -21.62(-2.03%)
Dec 04, 2018 1100 1104 1061 1064 0 -41.06(-3.72%)
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.