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 (%)
Apr 30, 2009 112.02 114.25 109.66 110.79 0 +1.40(+1.28%)
Apr 29, 2009 106.48 110.89 105.64 109.40 0 +3.76(+3.56%)
Apr 28, 2009 104.32 106.93 103.14 105.64 0 -0.77(-0.72%)
Apr 27, 2009 106.35 108.04 104.73 106.41 0 -1.25(-1.16%)
Apr 24, 2009 106.14 109.11 104.56 107.66 0 +2.04(+1.93%)
Apr 23, 2009 105.54 107.13 102.96 105.62 0 +1.12(+1.07%)
Apr 22, 2009 101.91 107.40 100.83 104.50 0 +3.16(+3.12%)
Apr 21, 2009 97.96 101.84 97.15 101.34 0 +3.20(+3.26%)
Apr 20, 2009 101.13 101.68 96.96 98.14 0 -4.14(-4.04%)
Apr 17, 2009 101.16 104.60 99.48 102.28 0 +2.99(+3.01%)
Apr 16, 2009 96.56 100.32 94.92 99.28 0 +3.68(+3.84%)
Apr 15, 2009 95.52 97.14 93.62 95.61 0 -0.56(-0.58%)
Apr 14, 2009 95.96 98.20 94.45 96.16 0 -0.77(-0.79%)
Apr 13, 2009 96.74 98.10 94.75 96.93 0 -1.45(-1.47%)
Apr 10, 2009 95.54 99.00 94.79 98.38 0 +0.00(+0.00%)
Apr 09, 2009 95.54 99.00 94.79 98.38 0 +5.47(+5.89%)
Apr 08, 2009 92.35 94.09 90.97 92.91 0 +0.37(+0.40%)
Apr 07, 2009 94.85 95.66 91.99 92.54 0 -4.07(-4.21%)
Apr 06, 2009 96.09 97.62 94.31 96.61 0 -0.37(-0.38%)
Apr 03, 2009 96.35 97.96 93.71 96.98 0 +0.29(+0.30%)
Apr 02, 2009 93.45 98.72 92.36 96.69 0 +5.42(+5.94%)
Apr 01, 2009 88.40 91.71 86.80 91.27 0 +2.33(+2.62%)
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%)
Jan 01, 2009 94.56 97.30 93.16 95.74 0 +0.00(+0.00%)
Dec 31, 2008 94.56 97.30 93.16 95.74 0 +1.21(+1.28%)
Dec 30, 2008 91.35 94.88 90.12 94.53 0 +3.76(+4.15%)
Dec 29, 2008 92.20 92.67 89.21 90.77 0 -1.18(-1.28%)
Dec 26, 2008 91.72 92.92 90.15 91.94 0 +0.90(+0.99%)
Dec 25, 2008 90.64 91.96 89.50 91.04 0 +0.00(+0.00%)
Dec 24, 2008 90.64 91.96 89.50 91.04 0 +1.18(+1.31%)
Dec 23, 2008 91.70 93.13 88.73 89.86 0 -1.81(-1.98%)
Dec 22, 2008 93.42 94.03 89.31 91.68 0 -1.34(-1.44%)
Dec 19, 2008 93.17 95.94 90.46 93.01 0 +0.04(+0.04%)
Dec 18, 2008 96.18 97.09 91.53 92.98 0 -2.35(-2.47%)
Dec 17, 2008 93.52 97.04 92.26 95.33 0 -0.89(-0.93%)
Dec 16, 2008 91.03 96.62 89.74 96.22 0 +6.51(+7.26%)
Dec 15, 2008 91.65 93.50 88.17 89.71 0 -2.32(-2.52%)
Dec 12, 2008 87.67 93.10 85.19 92.03 0 +2.44(+2.73%)
Dec 11, 2008 92.33 94.76 88.15 89.58 0 -3.82(-4.09%)
Dec 10, 2008 92.79 95.06 91.14 93.41 0 +2.05(+2.24%)
Dec 09, 2008 92.46 95.24 89.94 91.36 0 -1.95(-2.09%)
Dec 08, 2008 91.02 95.35 89.93 93.31 0 +4.70(+5.30%)
Dec 05, 2008 83.99 89.07 81.72 88.62 0 +4.15(+4.92%)
Dec 04, 2008 85.34 88.60 82.26 84.46 0 -3.43(-3.90%)
Dec 03, 2008 84.02 88.90 81.29 87.89 0 +3.04(+3.59%)
Dec 02, 2008 83.39 85.73 81.33 84.85 0 +2.21(+2.67%)
Dec 01, 2008 86.85 87.81 81.08 82.64 0 -6.70(-7.50%)
Nov 28, 2008 87.76 90.41 85.71 89.34 0 +3.91(+4.58%)
Nov 27, 2008 79.80 86.19 78.59 85.42 0 +0.00(+0.00%)
Nov 26, 2008 79.80 86.19 78.59 85.42 0 +4.07(+5.01%)
Nov 25, 2008 81.33 83.47 78.18 81.35 0 +1.27(+1.58%)
Nov 24, 2008 76.52 81.85 74.62 80.08 0 +4.80(+6.37%)
Nov 21, 2008 71.57 76.01 68.23 75.29 0 +6.45(+9.37%)
Nov 20, 2008 73.72 75.42 67.95 68.83 0 -6.55(-8.69%)
Nov 19, 2008 81.01 82.40 74.87 75.39 0 -6.07(-7.45%)
Nov 18, 2008 81.42 83.14 78.10 81.46 0 -0.31(-0.38%)
Nov 17, 2008 82.70 84.72 80.00 81.77 0 -1.96(-2.34%)
Nov 14, 2008 86.13 88.53 82.00 83.73 0 -3.60(-4.12%)
Nov 13, 2008 81.85 87.90 77.84 87.33 0 +5.67(+6.94%)
Nov 12, 2008 86.57 87.95 81.06 81.66 0 -6.59(-7.46%)
Nov 11, 2008 90.01 92.61 86.49 88.25 0 -6.94(-7.29%)
Nov 10, 2008 99.67 101.08 93.36 95.18 0 -2.12(-2.18%)
Nov 07, 2008 93.70 99.00 92.45 97.30 0 +6.18(+6.78%)
Nov 06, 2008 98.66 99.65 89.46 91.12 0 -10.25(-10.11%)
Nov 05, 2008 106.28 108.38 100.45 101.37 0 -6.99(-6.45%)
Nov 04, 2008 106.99 110.72 104.42 108.36 0 +4.84(+4.67%)
Nov 03, 2008 101.36 105.37 99.45 103.52 0 +1.31(+1.29%)
Oct 31, 2008 97.91 103.60 96.23 102.21 0 +3.23(+3.27%)
Oct 30, 2008 98.32 101.55 94.66 98.98 0 +4.97(+5.29%)
Oct 29, 2008 93.17 98.43 90.39 94.00 0 +0.29(+0.31%)
Oct 28, 2008 88.18 94.59 84.48 93.72 0 +8.94(+10.54%)
Oct 27, 2008 87.85 90.20 84.16 84.78 0 -4.76(-5.32%)
Oct 24, 2008 87.96 93.54 84.06 89.54 0 -5.60(-5.89%)
Oct 23, 2008 97.82 100.09 90.67 95.14 0 -3.29(-3.35%)
Oct 22, 2008 102.16 103.52 96.14 98.43 0 -6.16(-5.89%)
Oct 21, 2008 106.56 109.12 103.02 104.59 0 -3.81(-3.51%)
Oct 20, 2008 104.93 109.17 102.81 108.40 0 +5.12(+4.95%)
Oct 17, 2008 103.27 109.34 99.78 103.28 0 -3.49(-3.27%)
Oct 16, 2008 103.32 108.18 96.81 106.78 0 +2.82(+2.71%)
Oct 15, 2008 113.54 114.57 103.20 103.96 0 -11.01(-9.57%)
Oct 14, 2008 122.40 124.36 111.68 114.97 0 -1.97(-1.68%)
Oct 13, 2008 108.40 118.33 106.61 116.94 0 +13.84(+13.43%)
Oct 10, 2008 101.10 109.43 93.30 103.09 0 -3.64(-3.41%)
Oct 09, 2008 114.81 116.61 105.18 106.73 0 -6.47(-5.72%)
Oct 08, 2008 110.48 119.53 108.11 113.21 0 -2.23(-1.93%)
Oct 07, 2008 124.87 126.55 115.05 115.44 0 -9.38(-7.51%)
Oct 06, 2008 126.75 129.03 117.94 124.81 0 -6.34(-4.83%)
Oct 03, 2008 134.84 139.37 130.18 131.16 0 -1.94(-1.46%)
Oct 02, 2008 141.34 142.45 131.72 133.09 0 -9.86(-6.90%)
Oct 01, 2008 142.53 145.51 139.49 142.96 0 -0.23(-0.16%)
Sep 30, 2008 139.28 144.72 136.59 143.18 0 +5.18(+3.75%)
Sep 29, 2008 146.39 148.06 131.52 138.00 0 -10.46(-7.05%)
Sep 26, 2008 148.75 151.26 144.66 148.47 0 -3.79(-2.49%)
Sep 25, 2008 152.13 155.27 150.11 152.25 0 +1.31(+0.87%)
Sep 24, 2008 152.54 154.97 148.73 150.95 0 +0.95(+0.63%)
Sep 23, 2008 153.89 156.73 148.65 150.00 0 -3.70(-2.41%)
Sep 22, 2008 159.11 160.78 152.27 153.70 0 -6.59(-4.11%)
Sep 19, 2008 156.08 164.02 151.07 160.29 0 +7.72(+5.06%)
Sep 18, 2008 149.07 154.71 142.85 152.57 0 +5.54(+3.77%)
Sep 17, 2008 149.84 152.24 144.63 147.03 0 -4.26(-2.82%)
Sep 16, 2008 146.37 152.10 143.22 151.30 0 +1.36(+0.91%)
Sep 15, 2008 151.79 155.81 148.63 149.93 0 -7.05(-4.49%)
Sep 12, 2008 155.89 158.86 154.24 156.98 0 +0.13(+0.08%)
Sep 11, 2008 153.86 157.59 151.12 156.85 0 +0.47(+0.30%)
Sep 10, 2008 156.07 158.84 153.68 156.38 0 +0.88(+0.57%)
Sep 09, 2008 160.57 161.98 154.95 155.50 0 -5.61(-3.48%)
Sep 08, 2008 163.62 165.16 158.56 161.11 0 +1.34(+0.84%)
Sep 05, 2008 158.27 160.81 155.41 159.76 0 +0.69(+0.43%)
Sep 04, 2008 162.75 164.40 158.09 159.07 0 -4.71(-2.87%)
Sep 03, 2008 166.26 167.81 162.17 163.78 0 -3.03(-1.82%)
Sep 02, 2008 169.50 171.74 165.46 166.81 0 -3.42(-2.01%)
Sep 01, 2008 171.00 173.24 169.12 170.23 0 +0.00(+0.00%)
Aug 29, 2008 171.00 173.24 169.12 170.23 0 -0.75(-0.44%)
Aug 28, 2008 169.41 172.35 168.01 170.98 0 +2.81(+1.67%)
Aug 27, 2008 166.20 169.13 164.92 168.17 0 +1.50(+0.90%)
Aug 26, 2008 167.36 169.46 164.91 166.67 0 -0.83(-0.50%)
Aug 25, 2008 170.46 171.62 166.20 167.50 0 -3.07(-1.80%)
Aug 22, 2008 169.68 171.88 167.71 170.57 0 +0.90(+0.53%)
Aug 21, 2008 168.38 171.27 166.49 169.68 0 -0.24(-0.14%)
Aug 20, 2008 169.46 173.00 166.98 169.91 0 +0.64(+0.38%)
Aug 19, 2008 170.47 172.49 167.32 169.27 0 -2.82(-1.64%)
Aug 18, 2008 174.95 176.03 170.65 172.09 0 -1.54(-0.89%)
Aug 15, 2008 172.99 175.92 171.10 173.63 0 +1.03(+0.60%)
Aug 14, 2008 170.86 174.51 169.18 172.60 0 -0.03(-0.02%)
Aug 13, 2008 171.43 174.06 169.15 172.64 0 +0.27(+0.16%)
Aug 12, 2008 172.44 174.90 170.27 172.37 0 +0.25(+0.14%)
Aug 11, 2008 169.81 174.40 168.45 172.12 0 +2.46(+1.45%)
Aug 08, 2008 166.26 170.84 165.18 169.66 0 +3.44(+2.07%)
Aug 07, 2008 167.21 168.73 164.78 166.22 0 -2.26(-1.34%)
Aug 06, 2008 166.88 169.96 164.73 168.48 0 +1.31(+0.78%)
Aug 05, 2008 164.84 168.82 163.08 167.17 0 +3.54(+2.16%)
Aug 04, 2008 164.80 166.78 161.75 163.63 0 -1.36(-0.83%)
Aug 01, 2008 168.59 169.79 163.02 164.99 0 -3.00(-1.79%)
Jul 31, 2008 168.99 172.54 165.28 167.99 0 -0.30(-0.18%)
Jul 30, 2008 169.03 171.79 163.63 168.29 0 -1.18(-0.70%)
Jul 29, 2008 169.17 171.19 164.65 169.47 0 +3.40(+2.05%)
Jul 28, 2008 168.69 169.92 165.12 166.07 0 -2.52(-1.50%)
Jul 25, 2008 168.31 170.15 166.08 168.59 0 +1.06(+0.63%)
Jul 24, 2008 172.27 173.07 166.76 167.53 0 -4.30(-2.50%)
Jul 23, 2008 171.96 173.94 169.34 171.84 0 +0.25(+0.14%)
Jul 22, 2008 169.11 172.87 167.25 171.59 0 +1.20(+0.70%)
Jul 21, 2008 170.85 172.65 168.19 170.39 0 +0.58(+0.34%)
Jul 18, 2008 170.56 172.47 167.06 169.81 0 -1.37(-0.80%)
Jul 17, 2008 167.91 173.13 165.09 171.18 0 +4.22(+2.53%)
Jul 16, 2008 163.66 167.99 161.64 166.96 0 +3.80(+2.33%)
Jul 15, 2008 162.69 165.44 158.90 163.16 0 -0.75(-0.46%)
Jul 14, 2008 166.60 167.52 161.97 163.91 0 -0.40(-0.24%)
Jul 11, 2008 162.68 166.82 160.19 164.31 0 -0.95(-0.57%)
Jul 10, 2008 164.33 166.66 161.58 165.26 0 +1.62(+0.99%)
Jul 09, 2008 166.57 168.93 163.15 163.64 0 -3.62(-2.16%)
Jul 08, 2008 166.18 168.01 162.37 167.26 0 +0.22(+0.13%)
Jul 07, 2008 168.57 171.01 164.83 167.03 0 -1.07(-0.64%)
Jul 04, 2008 169.10 171.26 165.40 168.10 0 +0.00(+0.00%)
Jul 03, 2008 169.10 171.26 165.40 168.10 0 -0.07(-0.04%)
Jul 02, 2008 171.99 174.03 167.39 168.17 0 -3.73(-2.17%)
Jul 01, 2008 171.06 174.16 167.90 171.90 0 -1.46(-0.84%)
Jun 30, 2008 174.51 176.63 172.01 173.35 0 -0.96(-0.55%)
Jun 27, 2008 175.51 177.79 171.77 174.32 0 -2.11(-1.19%)
Jun 26, 2008 181.77 183.35 175.37 176.42 0 -8.03(-4.35%)
Jun 25, 2008 183.77 186.83 181.49 184.45 0 +1.33(+0.73%)
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.