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, 2010 139.87 1181 1177 1178 0 -0.60(-0.05%)
Apr 29, 2010 1178 1180 1177 1179 0 +1.55(+0.13%)
Apr 28, 2010 137.36 1179 1176 1177 0 +0.25(+0.02%)
Apr 27, 2010 138.58 1181 1176 1177 0 -2.38(-0.20%)
Apr 26, 2010 139.49 1180 1178 1179 0 +0.68(+0.06%)
Apr 23, 2010 138.01 1179 1176 1179 0 +0.51(+0.04%)
Apr 22, 2010 135.60 1178 1174 1178 0 +1.46(+0.12%)
Apr 21, 2010 136.73 1178 1175 1177 0 +0.61(+0.05%)
Apr 20, 2010 134.89 1176 1174 1176 0 +2.43(+0.21%)
Apr 19, 2010 133.65 1174 1171 1174 0 -0.93(-0.08%)
Apr 16, 2010 135.74 1176 1173 1174 0 -1.97(-0.17%)
Apr 15, 2010 135.69 1177 1175 1176 0 +0.85(+0.07%)
Apr 14, 2010 134.32 1177 1174 1176 0 +2.81(+0.24%)
Apr 13, 2010 132.95 1174 1172 1173 0 -0.04(-0.00%)
Apr 12, 2010 133.28 1174 1172 1173 0 -0.57(-0.05%)
Apr 09, 2010 133.53 1174 1172 1173 0 +0.05(+0.00%)
Apr 08, 2010 133.31 1174 1171 1173 0 +0.30(+0.03%)
Apr 07, 2010 1173 1174 1172 1173 0 -0.28(-0.02%)
Apr 06, 2010 133.13 1174 1172 1173 0 -0.74(-0.06%)
Apr 05, 2010 132.81 1175 1172 1174 0 +3.02(+0.26%)
Apr 01, 2010 1171 1171 1171 0 +2.70(+0.23%)
Mar 31, 2010 1169 1170 1167 1168 0 -0.38(-0.03%)
Mar 30, 2010 1168 1170 1167 1169 0 +0.85(+0.07%)
Mar 29, 2010 1167 1168 1166 1168 0 +1.57(+0.13%)
Mar 26, 2010 126.89 1168 1165 1166 0 -0.35(-0.03%)
Mar 25, 2010 127.98 1169 1166 1167 0 +0.01(+0.00%)
Mar 24, 2010 127.70 1168 1166 1167 0 -2.63(-0.22%)
Mar 23, 2010 119.54 1170 1168 1169 0 +1.63(+0.14%)
Mar 22, 2010 117.66 1169 1166 1168 0 +0.41(+0.04%)
Mar 19, 2010 119.94 1170 1166 1167 0 -1.56(-0.13%)
Mar 18, 2010 1169 1170 1167 1169 0 -0.41(-0.04%)
Mar 17, 2010 119.73 1171 1168 1169 0 +0.72(+0.06%)
Mar 16, 2010 118.84 1169 1167 1168 0 +1.04(+0.09%)
Mar 15, 2010 118.14 1168 1167 1167 0 -1.32(-0.11%)
Mar 12, 2010 120.31 1170 1168 1169 0 -0.01(-0.00%)
Mar 11, 2010 119.31 1169 1167 1169 0 +0.21(+0.02%)
Mar 10, 2010 118.31 1169 1166 1169 0 +1.37(+0.12%)
Mar 09, 2010 117.73 1168 1166 1167 0 +0.66(+0.06%)
Mar 08, 2010 1167 1168 1166 1166 0 -0.37(-0.03%)
Mar 05, 2010 116.74 1167 1165 1167 0 +2.25(+0.19%)
Mar 04, 2010 116.14 1166 1164 1165 0 -3.49(-0.30%)
Mar 03, 2010 90.42 1169 1167 1168 0 +1.09(+0.09%)
Mar 02, 2010 89.67 1168 1166 1167 0 +0.52(+0.04%)
Mar 01, 2010 88.16 1167 1165 1166 0 +1.50(+0.13%)
Feb 26, 2010 87.66 1166 1164 1165 0 -0.03(-0.00%)
Feb 25, 2010 86.79 1165 1163 1165 0 -0.40(-0.03%)
Feb 24, 2010 88.14 1166 1165 1165 0 +4.48(+0.39%)
Feb 23, 2010 112.99 1163 1160 1161 0 -1.83(-0.16%)
Feb 22, 2010 114.62 1165 1162 1163 0 -0.81(-0.07%)
Feb 19, 2010 114.00 1165 1162 1164 0 -0.20(-0.02%)
Feb 18, 2010 113.75 1164 1162 1164 0 +0.37(+0.03%)
Feb 17, 2010 114.23 1164 1162 1163 0 +0.89(+0.08%)
Feb 16, 2010 112.06 1163 1160 1163 0 +1.05(+0.09%)
Feb 12, 2010 1161 1161 1161 0 -0.37(-0.03%)
Feb 11, 2010 110.48 1162 1159 1162 0 +1.30(+0.11%)
Feb 10, 2010 110.87 1162 1159 1161 0 -0.10(-0.01%)
Feb 09, 2010 109.82 1162 1159 1161 0 +2.49(+0.21%)
Feb 08, 2010 109.08 1160 1157 1158 0 -1.00(-0.09%)
Feb 05, 2010 104.96 1161 1157 1159 0 -0.51(-0.04%)
Feb 04, 2010 107.81 1163 1159 1160 0 -4.34(-0.37%)
Feb 03, 2010 109.23 1165 1163 1164 0 -0.28(-0.02%)
Feb 02, 2010 108.66 1165 1162 1164 0 +1.05(+0.09%)
Feb 01, 2010 107.79 1164 1161 1163 0 +0.62(+0.05%)
Jan 29, 2010 108.67 1165 1162 1163 0 -1.83(-0.16%)
Jan 28, 2010 1166 1167 1163 1164 0 +0.80(+0.07%)
Jan 27, 2010 108.50 1165 1162 1164 0 -0.71(-0.06%)
Jan 26, 2010 108.44 1166 1163 1164 0 -0.86(-0.07%)
Jan 25, 2010 109.75 1167 1164 1165 0 +1.12(+0.10%)
Jan 22, 2010 111.34 1168 1164 1164 0 -3.64(-0.31%)
Jan 21, 2010 1170 1171 1167 1168 0 -1.40(-0.12%)
Jan 20, 2010 113.73 1170 1167 1169 0 -1.32(-0.11%)
Jan 19, 2010 113.90 1172 1169 1170 0 +0.80(+0.07%)
Jan 15, 2010 1170 1170 1170 0 -1.78(-0.15%)
Jan 14, 2010 114.87 1173 1170 1171 0 +1.34(+0.11%)
Jan 13, 2010 1170 1171 1169 1170 0 +0.26(+0.02%)
Jan 12, 2010 114.18 1171 1169 1170 0 -0.99(-0.08%)
Jan 11, 2010 114.82 1172 1169 1171 0 +0.41(+0.04%)
Jan 08, 2010 113.23 1171 1168 1170 0 +1.26(+0.11%)
Jan 07, 2010 112.94 1170 1168 1169 0 -0.47(-0.04%)
Jan 06, 2010 1169 1171 1169 1170 0 -0.15(-0.01%)
Jan 05, 2010 1170 1171 1168 1170 0 +0.59(+0.05%)
Jan 04, 2010 1168 1170 1167 1169 0 +2.93(+0.25%)
Dec 31, 2009 1166 1166 1166 0 -0.78(-0.07%)
Dec 30, 2009 110.47 1167 1166 1167 0 +0.59(+0.05%)
Dec 29, 2009 110.93 1168 1165 1166 0 -0.21(-0.02%)
Dec 28, 2009 1167 1168 1166 1167 0 +0.01(+0.00%)
Dec 24, 2009 110.71 1167 1166 1167 0 +0.42(+0.04%)
Dec 23, 2009 110.23 1167 1165 1166 0 +0.84(+0.07%)
Dec 22, 2009 109.26 1166 1164 1165 0 +0.88(+0.08%)
Dec 21, 2009 108.56 1166 1163 1165 0 +0.98(+0.08%)
Dec 18, 2009 107.54 1164 1162 1164 0 +0.77(+0.07%)
Dec 17, 2009 107.94 1164 1162 1163 0 -17.53(-1.49%)
Dec 16, 2009 110.52 1182 1179 1180 0 +16.12(+1.38%)
Dec 15, 2009 108.52 1165 1163 1164 0 -0.54(-0.05%)
Dec 14, 2009 1164 1165 1164 1165 0 +0.38(+0.03%)
Dec 11, 2009 1134 1179 1098 1164 0 +66.14(+6.02%)
Dec 10, 2009 1098 1100 1097 1098 0 +0.55(+0.05%)
Dec 09, 2009 1097 1099 1096 1098 0 +0.87(+0.08%)
Dec 08, 2009 1097 1098 1096 1097 0 -1.30(-0.12%)
Dec 07, 2009 1097 1099 1097 1098 0 +0.86(+0.08%)
Dec 04, 2009 1097 1099 1096 1097 0 +1.39(+0.13%)
Dec 03, 2009 1084 1102 1049 1096 0 +46.05(+4.39%)
Dec 02, 2009 1048 1051 980.15 1050 0 +69.18(+7.06%)
Dec 01, 2009 980.15 1037 979.33 980.59 0 -52.77(-5.11%)
Nov 30, 2009 102.06 1034 1032 1033 0 +0.44(+0.04%)
Nov 27, 2009 100.25 1034 1031 1033 0 -2.46(-0.24%)
Nov 25, 2009 103.75 1036 1034 1035 0 -0.63(-0.06%)
Nov 24, 2009 1036 1050 1035 1036 0 -12.98(-1.24%)
Nov 23, 2009 115.19 1051 1048 1049 0 +0.91(+0.09%)
Nov 20, 2009 1048 1060 1046 1048 0 -10.91(-1.03%)
Nov 19, 2009 1061 1139 1058 1059 0 -79.70(-7.00%)
Nov 18, 2009 1139 1140 1137 1139 0 +0.06(+0.01%)
Nov 17, 2009 115.70 1139 1137 1139 0 -0.63(-0.06%)
Nov 16, 2009 114.63 1140 1137 1139 0 +3.09(+0.27%)
Nov 13, 2009 1135 1137 1134 1136 0 +1.86(+0.16%)
Nov 12, 2009 1145 1155 1129 1134 0 -5.21(-0.46%)
Nov 11, 2009 1140 1141 1138 1140 0 +0.59(+0.05%)
Nov 10, 2009 1139 1140 1137 1139 0 -1.17(-0.10%)
Nov 09, 2009 1138 1141 1138 1140 0 +2.67(+0.23%)
Nov 06, 2009 1137 1139 1136 1137 0 -0.19(-0.02%)
Nov 05, 2009 1136 1139 1136 1138 0 +2.01(+0.18%)
Nov 04, 2009 1136 1138 1135 1136 0 -0.16(-0.01%)
Nov 03, 2009 1134 1136 1133 1136 0 +0.96(+0.08%)
Nov 02, 2009 1140 1156 1133 1135 0 -19.49(-1.69%)
Oct 30, 2009 1180 1165 1139 1154 0 +11.72(+1.03%)
Oct 29, 2009 1141 1143 1140 1143 0 +2.62(+0.23%)
Oct 28, 2009 1138 1143 1135 1140 0 -39.45(-3.34%)
Oct 27, 2009 112.89 1182 1178 1179 0 -0.78(-0.07%)
Oct 26, 2009 115.58 1184 1179 1180 0 -1.93(-0.16%)
Oct 23, 2009 1182 1183 1167 1182 0 +64.21(+5.74%)
Oct 22, 2009 115.06 1118 1115 1118 0 +0.53(+0.05%)
Oct 21, 2009 116.34 1120 1117 1117 0 -1.22(-0.11%)
Oct 20, 2009 116.44 1119 1118 1119 0 -1.05(-0.09%)
Oct 19, 2009 115.82 1120 1117 1120 0 +2.30(+0.21%)
Oct 16, 2009 115.70 1119 1116 1117 0 -1.33(-0.12%)
Oct 15, 2009 117.86 1121 1117 1119 0 -1.76(-0.16%)
Oct 14, 2009 116.97 1121 1118 1120 0 +2.99(+0.27%)
Oct 13, 2009 116.31 1119 1117 1117 0 -0.75(-0.07%)
Oct 12, 2009 1119 1120 1117 1118 0 +0.29(+0.03%)
Oct 09, 2009 1117 1118 1116 1118 0 +1.40(+0.13%)
Oct 08, 2009 1116 1117 1071 1117 0 +45.07(+4.21%)
Oct 07, 2009 1072 1073 1069 1071 0 -0.48(-0.04%)
Oct 06, 2009 1072 1074 1069 1072 0 +1.90(+0.18%)
Oct 05, 2009 1069 1072 1067 1070 0 +1.51(+0.14%)
Oct 02, 2009 1070 1071 1066 1069 0 -158.45(-12.91%)
Oct 01, 2009 1231 1231 1227 1227 0 -4.03(-0.33%)
Sep 30, 2009 115.92 1233 1229 1231 0 +0.58(+0.05%)
Sep 29, 2009 115.55 1232 1229 1230 0 +0.05(+0.00%)
Sep 28, 2009 113.87 1232 1229 1230 0 +0.77(+0.06%)
Sep 25, 2009 114.19 1231 1229 1230 0 -0.22(-0.02%)
Sep 24, 2009 117.00 1233 1229 1230 0 -1.19(-0.10%)
Sep 23, 2009 116.57 1233 1230 1231 0 -0.51(-0.04%)
Sep 22, 2009 115.54 1233 1230 1232 0 +1.25(+0.10%)
Sep 21, 2009 115.20 1232 1229 1230 0 -0.61(-0.05%)
Sep 18, 2009 115.91 1233 1230 1231 0 +0.11(+0.01%)
Sep 17, 2009 114.89 1233 1229 1231 0 +0.90(+0.07%)
Sep 16, 2009 1229 1231 1196 1230 0 +33.55(+2.80%)
Sep 15, 2009 1196 1205 1195 1196 0 -0.25(-0.02%)
Sep 14, 2009 1196 1240 1195 1197 0 -43.89(-3.54%)
Sep 11, 2009 1241 1253 1220 1240 0 +18.75(+1.53%)
Sep 10, 2009 112.43 1222 1219 1222 0 +1.61(+0.13%)
Sep 09, 2009 1219 1221 1202 1220 0 +16.70(+1.39%)
Sep 08, 2009 111.90 1205 1202 1203 0 +0.88(+0.07%)
Sep 06, 2009 1201 1203 1167 1203 0 +33.30(+2.85%)
Sep 04, 2009 1168 1170 1154 1169 0 +14.95(+1.30%)
Sep 03, 2009 1153 1197 1152 1154 0 -40.04(-3.35%)
Sep 02, 2009 1195 1196 1193 1194 0 +1.07(+0.09%)
Sep 01, 2009 1154 1223 1085 1193 0 -2.37(-0.20%)
Aug 31, 2009 1195 1197 1193 1196 0 -0.82(-0.07%)
Aug 28, 2009 1196 1198 1194 1196 0 +1.59(+0.13%)
Aug 27, 2009 1155 1223 1086 1195 0 -27.56(-2.25%)
Aug 26, 2009 1154 1223 1147 1222 0 +46.41(+3.95%)
Aug 25, 2009 1154 1177 1147 1176 0 +0.43(+0.04%)
Aug 24, 2009 108.24 1177 1175 1176 0 +0.18(+0.02%)
Aug 21, 2009 1175 1176 1167 1175 0 +2.17(+0.18%)
Aug 20, 2009 1152 1174 1144 1173 0 +27.85(+2.43%)
Aug 19, 2009 1144 1152 1143 1145 0 -5.65(-0.49%)
Aug 18, 2009 1151 1160 1150 1151 0 -7.32(-0.63%)
Aug 17, 2009 1098 1192 1084 1158 0 -3.13(-0.27%)
Aug 14, 2009 109.31 1164 1160 1161 0 -1.38(-0.12%)
Aug 13, 2009 1152 1164 1151 1163 0 -9.15(-0.78%)
Aug 12, 2009 1098 1195 1086 1172 0 -19.45(-1.63%)
Aug 11, 2009 1099 1193 1085 1191 0 -0.95(-0.08%)
Aug 10, 2009 1099 1194 1086 1192 0 +83.86(+7.57%)
Aug 07, 2009 1100 1141 1087 1109 0 +4.82(+0.44%)
Aug 06, 2009 1100 1110 1085 1104 0 +4.96(+0.45%)
Aug 05, 2009 1101 1102 1086 1099 0 +9.48(+0.87%)
Aug 04, 2009 108.11 1091 1087 1089 0 +0.23(+0.02%)
Aug 03, 2009 107.76 1090 1087 1089 0 +1.92(+0.18%)
Jul 31, 2009 106.22 1089 1085 1087 0 -0.33(-0.03%)
Jul 30, 2009 1087 1090 1051 1087 0 +36.64(+3.49%)
Jul 29, 2009 1051 1052 1006 1051 0 -1.28(-0.12%)
Jul 28, 2009 105.56 1054 1050 1052 0 -0.64(-0.06%)
Jul 27, 2009 1053 1054 1008 1053 0 +0.27(+0.03%)
Jul 25, 2009 1051 1053 1007 1052 0 -0.21(-0.02%)
Jul 24, 2009 1051 1053 1007 1053 0 +43.99(+4.36%)
Jul 23, 2009 1006 1010 971.82 1009 0 +2.61(+0.26%)
Jul 22, 2009 1005 1007 970.96 1006 0 +34.04(+3.50%)
Jul 21, 2009 103.16 973.69 970.41 972.02 0 -41.00(-4.05%)
Jun 26, 2009 1016 1018 1011 1013 0 +9.78(+0.97%)
Jun 25, 2009 1000 1004 986.15 1003 0 +1.59(+0.16%)
Jun 24, 2009 999.84 1004 985.04 1002 0 +0.90(+0.09%)
Jun 23, 2009 985.31 1002 940.11 1001 0 +889.46(+799.24%)
Jun 22, 2009 113.97 114.70 110.83 111.29 0 -3.99(-3.46%)
Jun 19, 2009 115.92 116.91 114.08 115.28 0 +0.18(+0.16%)
Jun 18, 2009 115.14 116.41 113.42 115.10 0 -0.14(-0.12%)
Jun 17, 2009 115.30 117.28 113.58 115.24 0 +0.58(+0.50%)
Jun 16, 2009 117.20 119.13 114.11 114.67 0 -0.26(-0.23%)
Jun 15, 2009 115.69 116.66 113.23 114.93 0 -2.99(-2.54%)
Jun 12, 2009 118.26 119.11 116.08 117.92 0 -1.57(-1.32%)
Jun 11, 2009 118.66 121.36 117.65 119.49 0 +1.66(+1.41%)
Jun 10, 2009 118.70 120.32 115.25 117.83 0 +0.07(+0.06%)
Jun 09, 2009 117.14 118.89 116.01 117.77 0 +1.26(+1.08%)
Jun 08, 2009 115.55 117.70 114.12 116.51 0 -0.50(-0.43%)
Jun 05, 2009 118.61 120.13 115.78 117.01 0 -0.63(-0.53%)
Jun 04, 2009 114.97 118.17 114.21 117.64 0 +3.46(+3.03%)
Jun 03, 2009 115.67 116.56 112.37 114.18 0 -2.30(-1.98%)
Jun 02, 2009 116.76 118.05 114.47 116.48 0 -0.68(-0.58%)
Jun 01, 2009 114.69 118.39 113.66 117.16 0 +4.05(+3.58%)
May 29, 2009 111.94 113.81 110.47 113.11 0 +1.91(+1.71%)
May 28, 2009 111.15 112.98 108.44 111.20 0 +0.63(+0.57%)
May 27, 2009 111.66 113.97 109.71 110.58 0 -1.26(-1.12%)
May 26, 2009 107.74 112.57 107.01 111.83 0 +3.58(+3.31%)
May 25, 2009 109.31 110.60 107.50 108.25 0 +0.00(+0.00%)
May 22, 2009 109.31 110.60 107.50 108.25 0 -0.85(-0.78%)
May 21, 2009 111.39 112.19 107.73 109.10 0 -3.97(-3.51%)
May 20, 2009 114.05 116.83 112.29 113.06 0 -0.09(-0.08%)
May 19, 2009 112.01 114.69 110.58 113.16 0 +0.99(+0.88%)
May 18, 2009 109.71 112.64 108.88 112.17 0 +3.19(+2.93%)
May 15, 2009 109.70 111.23 107.96 108.98 0 -0.97(-0.88%)
May 14, 2009 108.17 111.36 106.89 109.95 0 +2.09(+1.94%)
May 13, 2009 111.23 111.81 106.80 107.86 0 -5.28(-4.66%)
May 12, 2009 113.56 115.05 110.66 113.13 0 +0.02(+0.02%)
May 11, 2009 112.98 115.09 111.06 113.11 0 -1.70(-1.48%)
May 08, 2009 113.64 116.36 111.70 114.81 0 +2.92(+2.61%)
May 07, 2009 117.20 117.72 110.66 111.89 0 -4.49(-3.86%)
May 06, 2009 115.69 118.09 113.80 116.38 0 +1.29(+1.12%)
May 05, 2009 115.32 117.00 112.92 115.09 0 -0.29(-0.25%)
May 04, 2009 113.66 115.94 112.65 115.38 0 +3.61(+3.23%)
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.