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 29, 2019 1151 1155 1144 1151 0 +5.10(+0.45%)
Mar 28, 2019 1144 1151 1136 1146 0 +2.33(+0.20%)
Mar 27, 2019 1154 1157 1132 1143 0 -10.00(-0.87%)
Mar 26, 2019 1157 1161 1147 1153 0 +8.08(+0.71%)
Mar 25, 2019 1144 1154 1137 1145 0 -1.39(-0.12%)
Mar 22, 2019 1166 1170 1145 1146 0 -28.26(-2.41%)
Mar 21, 2019 1158 1180 1157 1175 0 +16.13(+1.39%)
Mar 20, 2019 1160 1166 1149 1159 0 +0.08(+0.01%)
Mar 19, 2019 1159 1168 1153 1159 0 -2.04(-0.18%)
Mar 18, 2019 1160 1166 1154 1161 0 +1.47(+0.13%)
Mar 15, 2019 1155 1168 1150 1159 0 +10.31(+0.90%)
Mar 14, 2019 1153 1155 1144 1149 0 -6.81(-0.59%)
Mar 13, 2019 1157 1163 1151 1156 0 +2.59(+0.22%)
Mar 12, 2019 1156 1160 1149 1153 0 +0.41(+0.04%)
Mar 11, 2019 1140 1155 1138 1153 0 +15.66(+1.38%)
Mar 08, 2019 1131 1142 1128 1137 0 -4.64(-0.41%)
Mar 07, 2019 1151 1153 1134 1142 0 -11.78(-1.02%)
Mar 06, 2019 1161 1165 1151 1153 0 -4.84(-0.42%)
Mar 05, 2019 1160 1165 1155 1158 0 +0.55(+0.05%)
Mar 04, 2019 1165 1172 1149 1158 0 -4.89(-0.42%)
Mar 01, 2019 1159 1168 1154 1163 0 +12.53(+1.09%)
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%)
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.