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 (%)
Mar 31, 2009 87.90 91.17 86.43 88.95 0 +2.25(+2.59%)
Mar 30, 2009 88.98 89.90 85.02 86.70 0 -4.93(-5.39%)
Mar 27, 2009 92.69 93.71 89.99 91.63 0 -3.31(-3.49%)
Mar 26, 2009 90.70 95.85 89.68 94.94 0 +5.10(+5.68%)
Mar 25, 2009 89.26 92.03 87.20 89.84 0 +0.80(+0.89%)
Mar 24, 2009 89.60 91.29 87.92 89.04 0 -2.34(-2.56%)
Mar 23, 2009 89.08 91.57 88.59 91.38 0 +6.45(+7.60%)
Mar 20, 2009 86.95 88.17 83.62 84.93 0 -2.12(-2.44%)
Mar 19, 2009 87.73 89.27 85.46 87.05 0 -0.45(-0.52%)
Mar 18, 2009 83.82 88.32 82.78 87.50 0 +2.97(+3.51%)
Mar 17, 2009 82.76 85.25 81.19 84.53 0 +2.55(+3.11%)
Mar 16, 2009 82.80 85.03 81.36 81.98 0 +0.02(+0.03%)
Mar 13, 2009 81.27 83.14 79.74 81.95 0 +1.34(+1.67%)
Mar 12, 2009 77.46 81.11 76.62 80.61 0 +3.03(+3.91%)
Mar 11, 2009 77.42 79.49 75.58 77.58 0 +1.20(+1.57%)
Mar 10, 2009 72.54 77.19 71.84 76.38 0 +5.87(+8.33%)
Mar 09, 2009 71.19 73.81 69.88 70.51 0 -1.44(-2.00%)
Mar 06, 2009 72.65 74.28 69.71 71.95 0 -0.63(-0.87%)
Mar 05, 2009 74.41 76.08 71.34 72.59 0 -3.89(-5.08%)
Mar 04, 2009 74.96 77.79 74.04 76.47 0 +2.65(+3.60%)
Mar 03, 2009 74.98 75.77 72.54 73.82 0 +0.29(+0.39%)
Mar 02, 2009 75.78 76.85 73.05 73.53 0 -3.85(-4.98%)
Feb 27, 2009 77.97 79.90 76.28 77.39 0 -1.79(-2.26%)
Feb 26, 2009 81.85 82.72 78.45 79.17 0 -1.91(-2.36%)
Feb 25, 2009 81.77 83.07 79.06 81.08 0 -1.37(-1.66%)
Feb 24, 2009 80.27 83.30 78.61 82.45 0 +3.07(+3.86%)
Feb 23, 2009 83.74 84.37 78.92 79.39 0 -3.80(-4.57%)
Feb 20, 2009 82.92 85.10 80.67 83.18 0 -2.27(-2.65%)
Feb 19, 2009 88.87 89.93 84.95 85.45 0 -2.04(-2.33%)
Feb 18, 2009 89.20 90.03 86.46 87.49 0 -0.61(-0.69%)
Feb 17, 2009 89.19 90.72 86.64 88.10 0 -5.17(-5.54%)
Feb 16, 2009 93.06 94.91 91.71 93.27 0 +0.00(+0.00%)
Feb 13, 2009 93.06 94.91 91.71 93.27 0 +0.22(+0.24%)
Feb 12, 2009 91.59 93.53 89.35 93.05 0 -0.33(-0.35%)
Feb 11, 2009 92.84 94.80 91.47 93.38 0 +0.92(+0.99%)
Feb 10, 2009 95.47 97.18 91.24 92.46 0 -4.11(-4.25%)
Feb 09, 2009 96.46 98.81 94.95 96.57 0 -1.04(-1.07%)
Feb 06, 2009 95.21 98.70 94.67 97.61 0 +2.44(+2.57%)
Feb 05, 2009 93.04 96.28 91.71 95.17 0 +1.13(+1.20%)
Feb 04, 2009 94.37 97.13 92.08 94.04 0 +0.70(+0.75%)
Feb 03, 2009 91.33 94.37 89.69 93.34 0 +4.79(+5.41%)
Feb 02, 2009 88.58 90.06 86.64 88.56 0 -0.85(-0.95%)
Jan 30, 2009 92.42 93.56 88.45 89.40 0 -2.96(-3.21%)
Jan 29, 2009 94.09 95.16 91.28 92.36 0 -3.58(-3.74%)
Jan 28, 2009 93.54 97.41 92.22 95.95 0 +3.02(+3.25%)
Jan 27, 2009 91.72 94.34 90.68 92.92 0 +2.07(+2.28%)
Jan 26, 2009 90.05 93.13 88.98 90.85 0 +0.97(+1.08%)
Jan 23, 2009 88.03 91.77 86.24 89.88 0 -0.28(-0.31%)
Jan 22, 2009 90.90 92.68 87.83 90.16 0 -2.64(-2.85%)
Jan 21, 2009 91.92 94.25 89.33 92.80 0 +2.18(+2.40%)
Jan 20, 2009 94.88 95.99 89.90 90.63 0 -4.86(-5.09%)
Jan 19, 2009 96.62 98.08 92.77 95.49 0 -0.03(-0.03%)
Jan 16, 2009 96.65 98.02 92.82 95.52 0 +1.04(+1.10%)
Jan 15, 2009 92.81 95.96 89.44 94.48 0 +1.54(+1.66%)
Jan 14, 2009 95.11 95.68 91.49 92.94 0 -2.84(-2.97%)
Jan 13, 2009 96.01 97.76 93.97 95.78 0 -1.76(-1.81%)
Jan 12, 2009 99.80 100.49 96.42 97.54 0 -2.42(-2.42%)
Jan 09, 2009 101.40 102.23 98.11 99.96 0 -0.94(-0.94%)
Jan 08, 2009 99.70 101.79 97.26 100.91 0 -0.68(-0.67%)
Jan 07, 2009 103.09 104.57 100.24 101.59 0 -1.74(-1.69%)
Jan 06, 2009 101.08 104.63 99.84 103.33 0 +3.29(+3.29%)
Jan 05, 2009 99.13 102.17 97.69 100.04 0 +0.31(+0.31%)
Jan 02, 2009 96.41 100.57 94.87 99.73 0 +3.99(+4.17%)
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.