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, 2013 90.29 91.31 89.78 90.97 0 +0.51(+0.56%)
Apr 29, 2013 90.14 91.04 89.59 90.46 0 +0.19(+0.21%)
Apr 26, 2013 90.69 90.96 89.55 90.27 0 +0.03(+0.03%)
Apr 25, 2013 89.52 91.05 89.05 90.24 0 +1.00(+1.12%)
Apr 24, 2013 88.66 89.64 88.41 89.24 0 +1.50(+1.71%)
Apr 23, 2013 87.11 88.03 86.40 87.74 0 -0.23(-0.26%)
Apr 22, 2013 86.95 88.37 86.45 87.96 0 +1.31(+1.52%)
Apr 19, 2013 86.09 86.86 85.43 86.65 0 +0.62(+0.72%)
Apr 18, 2013 86.51 87.07 85.08 86.03 0 -0.85(-0.98%)
Apr 17, 2013 87.90 88.21 86.05 86.88 0 -1.63(-1.84%)
Apr 16, 2013 87.64 88.70 87.35 88.51 0 +2.29(+2.66%)
Apr 15, 2013 88.01 88.20 86.11 86.22 0 -2.12(-2.40%)
Apr 12, 2013 88.62 89.00 87.69 88.33 0 -0.99(-1.11%)
Apr 11, 2013 89.11 89.81 88.58 89.32 0 +0.30(+0.34%)
Apr 10, 2013 87.77 89.36 87.56 89.02 0 +2.05(+2.36%)
Apr 09, 2013 86.70 87.43 85.90 86.97 0 +0.31(+0.35%)
Apr 08, 2013 85.90 86.86 85.53 86.66 0 +0.11(+0.13%)
Apr 05, 2013 86.16 86.94 85.33 86.55 0 -1.47(-1.67%)
Apr 04, 2013 87.68 88.47 87.35 88.02 0 +0.55(+0.63%)
Apr 03, 2013 88.26 88.54 87.13 87.47 0 -1.31(-1.48%)
Apr 02, 2013 89.12 89.67 88.44 88.78 0 -0.24(-0.26%)
Apr 01, 2013 89.94 90.22 88.56 89.01 0 -0.67(-0.75%)
Mar 28, 2013 89.68 89.68 89.68 0 -0.13(-0.15%)
Mar 27, 2013 89.38 90.15 88.99 89.81 0 -0.29(-0.33%)
Mar 26, 2013 89.60 90.53 89.26 90.11 0 +0.40(+0.45%)
Mar 25, 2013 90.16 90.68 89.26 89.70 0 +0.16(+0.18%)
Mar 22, 2013 88.82 89.85 88.44 89.55 0 +0.46(+0.52%)
Mar 21, 2013 89.20 89.93 88.45 89.08 0 -0.22(-0.24%)
Mar 20, 2013 89.15 89.64 88.73 89.30 0 +0.15(+0.17%)
Mar 19, 2013 89.09 89.72 88.35 89.14 0 +0.13(+0.14%)
Mar 18, 2013 88.53 89.53 88.23 89.02 0 -0.63(-0.70%)
Mar 15, 2013 89.33 90.26 88.63 89.64 0 -0.32(-0.36%)
Mar 14, 2013 89.48 90.36 89.16 89.97 0 +0.90(+1.01%)
Mar 13, 2013 89.05 89.58 88.58 89.07 0 +0.02(+0.02%)
Mar 12, 2013 89.31 89.64 88.51 89.05 0 +0.46(+0.52%)
Mar 11, 2013 88.38 88.94 87.94 88.59 0 +0.22(+0.25%)
Mar 08, 2013 88.02 88.66 87.60 88.37 0 +0.44(+0.50%)
Mar 07, 2013 87.77 88.36 87.41 87.93 0 +0.70(+0.80%)
Mar 06, 2013 87.38 87.78 86.81 87.23 0 +0.32(+0.36%)
Mar 05, 2013 86.50 87.37 86.27 86.92 0 +0.76(+0.89%)
Mar 04, 2013 85.73 86.46 85.24 86.15 0 -0.03(-0.03%)
Mar 01, 2013 85.66 86.59 85.00 86.18 0 -0.23(-0.26%)
Feb 28, 2013 86.87 87.33 86.03 86.41 0 -0.55(-0.63%)
Feb 27, 2013 86.18 87.35 85.84 86.96 0 +0.19(+0.22%)
Feb 26, 2013 86.58 87.24 85.91 86.77 0 -0.76(-0.87%)
Feb 22, 2013 86.91 87.87 86.58 87.53 0 +1.22(+1.42%)
Feb 21, 2013 86.84 87.24 85.59 86.30 0 -0.53(-0.61%)
Feb 20, 2013 88.05 88.51 86.73 86.84 0 -0.29(-0.33%)
Feb 15, 2013 87.12 87.12 87.12 0 +0.25(+0.28%)
Feb 14, 2013 86.52 87.29 86.26 86.88 0 +0.05(+0.06%)
Feb 13, 2013 86.70 87.36 86.19 86.82 0 +0.72(+0.83%)
Feb 12, 2013 85.82 86.67 85.56 86.11 0 +0.37(+0.43%)
Feb 11, 2013 85.38 86.19 84.87 85.73 0 +0.53(+0.63%)
Feb 08, 2013 84.97 85.80 84.59 85.20 0 -0.01(-0.01%)
Feb 07, 2013 85.33 85.67 84.29 85.21 0 -0.37(-0.43%)
Feb 06, 2013 84.67 85.85 84.39 85.58 0 +2.33(+2.80%)
Feb 04, 2013 83.80 84.54 82.84 83.24 0 -1.50(-1.76%)
Feb 01, 2013 84.39 85.23 83.78 84.74 0 +0.24(+0.28%)
Jan 31, 2013 84.56 85.29 83.75 84.50 0 +0.54(+0.65%)
Jan 30, 2013 84.31 84.82 83.72 83.96 0 +0.15(+0.18%)
Jan 29, 2013 83.95 84.33 83.24 83.81 0 +0.18(+0.22%)
Jan 28, 2013 83.93 84.43 83.10 83.62 0 -0.87(-1.03%)
Jan 25, 2013 84.20 85.03 83.58 84.49 0 -0.01(-0.02%)
Jan 24, 2013 84.55 85.67 83.62 84.50 0 -0.21(-0.25%)
Jan 23, 2013 84.57 85.34 83.93 84.72 0 -0.79(-0.92%)
Jan 22, 2013 84.94 85.79 84.51 85.50 0 +0.17(+0.20%)
Jan 18, 2013 85.33 85.33 85.33 0 +0.43(+0.50%)
Jan 17, 2013 84.94 85.75 84.29 84.90 0 +0.38(+0.45%)
Jan 16, 2013 83.99 84.96 83.68 84.53 0 +0.09(+0.11%)
Jan 15, 2013 84.17 84.81 83.66 84.43 0 -0.46(-0.54%)
Jan 14, 2013 85.10 85.80 84.48 84.89 0 -0.57(-0.66%)
Jan 12, 2013 85.27 85.79 84.74 85.46 0 +0.00(+0.00%)
Jan 11, 2013 85.27 85.79 84.74 85.46 0 -0.01(-0.01%)
Jan 10, 2013 85.36 85.87 84.71 85.47 0 +0.54(+0.64%)
Jan 09, 2013 84.67 85.61 84.00 84.93 0 +0.96(+1.14%)
Jan 08, 2013 84.49 85.03 83.30 83.97 0 -1.00(-1.18%)
Jan 07, 2013 85.18 85.62 84.32 84.97 0 -1.16(-1.35%)
Jan 04, 2013 86.29 86.73 85.50 86.13 0 -0.82(-0.94%)
Jan 03, 2013 86.95 87.83 86.39 86.96 0 -0.44(-0.50%)
Jan 02, 2013 86.68 87.57 84.55 87.40 0 -17.24(-16.48%)
Dec 31, 2012 102.41 104.87 102.06 104.64 0 +1.92(+1.87%)
Dec 28, 2012 102.92 103.69 102.29 102.72 0 -0.45(-0.43%)
Dec 27, 2012 103.48 103.85 102.18 103.17 0 +0.28(+0.27%)
Dec 26, 2012 103.50 103.91 102.48 102.89 0 -0.01(-0.01%)
Dec 24, 2012 102.90 102.90 102.90 0 -0.69(-0.66%)
Dec 21, 2012 103.52 104.44 102.19 103.59 0 -1.90(-1.80%)
Dec 20, 2012 104.83 105.76 104.08 105.49 0 +0.91(+0.87%)
Dec 19, 2012 104.74 105.44 103.91 104.58 0 -1.10(-1.04%)
Dec 18, 2012 104.79 105.97 104.10 105.68 0 +0.87(+0.83%)
Dec 17, 2012 103.47 105.09 103.03 104.81 0 +1.23(+1.18%)
Dec 14, 2012 103.73 104.55 102.84 103.58 0 -0.86(-0.83%)
Dec 13, 2012 104.95 105.59 103.93 104.45 0 -0.50(-0.48%)
Dec 12, 2012 104.97 106.09 104.07 104.95 0 -0.29(-0.28%)
Dec 11, 2012 105.54 106.34 104.59 105.24 0 -0.17(-0.16%)
Dec 10, 2012 104.94 105.91 104.51 105.41 0 +0.04(+0.04%)
Dec 07, 2012 105.23 105.78 104.41 105.37 0 +0.37(+0.35%)
Dec 06, 2012 104.89 105.57 104.24 105.00 0 -0.28(-0.27%)
Dec 05, 2012 104.85 105.80 104.24 105.28 0 +0.92(+0.89%)
Dec 04, 2012 103.75 104.99 103.09 104.36 0 -0.30(-0.28%)
Nov 30, 2012 104.58 105.37 104.01 104.65 0 +0.70(+0.68%)
Nov 29, 2012 103.94 104.71 102.92 103.95 0 -0.52(-0.50%)
Nov 28, 2012 102.52 104.65 102.02 104.47 0 +1.19(+1.15%)
Nov 27, 2012 103.80 104.65 102.77 103.28 0 -0.61(-0.59%)
Nov 26, 2012 103.57 104.23 102.99 103.90 0 -0.31(-0.30%)
Nov 24, 2012 103.33 104.66 103.18 104.21 0 +0.00(+0.00%)
Nov 23, 2012 103.33 104.66 103.18 104.21 0 +1.34(+1.30%)
Nov 21, 2012 102.87 102.87 102.87 0 -0.21(-0.21%)
Nov 20, 2012 102.83 103.45 102.15 103.08 0 +0.23(+0.22%)
Nov 19, 2012 102.14 103.24 101.66 102.85 0 +1.48(+1.45%)
Nov 16, 2012 100.67 101.83 99.71 101.38 0 +1.34(+1.34%)
Nov 15, 2012 100.31 101.32 99.31 100.03 0 -0.23(-0.23%)
Nov 14, 2012 101.81 102.97 99.92 100.27 0 -1.66(-1.63%)
Nov 13, 2012 101.83 102.97 101.45 101.92 0 -0.47(-0.46%)
Nov 12, 2012 102.61 103.34 101.76 102.40 0 +0.08(+0.08%)
Nov 09, 2012 101.70 103.31 101.28 102.32 0 -0.08(-0.08%)
Nov 08, 2012 103.17 103.94 101.99 102.40 0 -0.69(-0.67%)
Nov 07, 2012 104.38 104.89 102.31 103.09 0 -1.86(-1.77%)
Nov 06, 2012 103.65 105.69 103.46 104.95 0 +1.32(+1.27%)
Nov 05, 2012 102.22 104.05 101.83 103.63 0 +1.80(+1.76%)
Nov 02, 2012 102.41 103.20 101.01 101.83 0 -0.70(-0.68%)
Nov 01, 2012 100.78 103.06 100.29 102.53 0 +2.59(+2.60%)
Oct 31, 2012 99.52 101.14 98.75 99.94 0 +0.97(+0.98%)
Oct 26, 2012 98.97 98.97 98.97 0 -0.20(-0.21%)
Oct 25, 2012 99.14 99.84 98.26 99.17 0 +0.84(+0.85%)
Oct 24, 2012 99.41 99.69 97.82 98.34 0 +0.03(+0.03%)
Oct 23, 2012 98.34 98.98 97.29 98.31 0 +0.24(+0.25%)
Oct 19, 2012 99.19 99.54 97.75 98.07 0 -1.47(-1.48%)
Oct 18, 2012 99.58 100.38 99.00 99.54 0 +0.00(+0.00%)
Oct 17, 2012 99.07 100.08 98.54 99.53 0 +1.06(+1.08%)
Oct 16, 2012 97.05 98.73 96.87 98.47 0 +2.64(+2.76%)
Oct 15, 2012 94.95 96.09 94.47 95.83 0 +0.95(+1.00%)
Oct 12, 2012 95.28 95.78 94.28 94.88 0 -0.62(-0.64%)
Oct 11, 2012 96.00 96.56 94.97 95.49 0 +0.22(+0.23%)
Oct 10, 2012 95.31 95.89 94.47 95.27 0 -0.55(-0.58%)
Oct 09, 2012 96.57 96.95 95.45 95.82 0 -1.16(-1.19%)
Oct 08, 2012 96.89 97.58 96.43 96.98 0 -0.71(-0.73%)
Oct 06, 2012 98.22 99.09 97.19 97.69 0 +0.00(+0.00%)
Oct 05, 2012 98.16 99.09 97.19 97.69 0 -0.35(-0.36%)
Oct 04, 2012 98.07 98.59 96.58 98.05 0 +0.14(+0.15%)
Oct 03, 2012 98.10 98.76 97.28 97.90 0 -0.32(-0.33%)
Oct 02, 2012 98.60 99.26 97.47 98.23 0 -0.14(-0.14%)
Oct 01, 2012 98.32 99.65 97.36 98.37 0 -21.43(-17.89%)
Sep 28, 2012 119.95 120.59 118.91 119.80 0 -0.11(-0.10%)
Sep 27, 2012 118.43 120.49 118.06 119.91 0 +2.25(+1.91%)
Sep 26, 2012 118.22 118.75 117.07 117.66 0 -1.27(-1.07%)
Sep 25, 2012 121.06 121.69 118.65 118.93 0 -2.15(-1.78%)
Sep 24, 2012 120.74 121.61 119.92 121.08 0 -0.40(-0.33%)
Sep 21, 2012 121.13 122.57 120.41 121.48 0 +0.39(+0.32%)
Sep 20, 2012 120.99 121.76 120.14 121.09 0 -1.16(-0.95%)
Sep 19, 2012 121.71 122.94 121.19 122.26 0 +1.12(+0.93%)
Sep 18, 2012 121.31 122.17 120.43 121.13 0 -0.30(-0.25%)
Sep 17, 2012 121.41 123.17 120.76 121.43 0 -0.67(-0.54%)
Sep 14, 2012 121.51 123.11 120.60 122.10 0 +1.27(+1.05%)
Sep 13, 2012 119.41 121.50 118.01 120.83 0 +0.75(+0.63%)
Sep 12, 2012 119.92 120.72 119.22 120.08 0 +0.90(+0.75%)
Sep 11, 2012 118.70 119.89 118.47 119.19 0 +0.31(+0.26%)
Sep 10, 2012 119.36 120.01 118.48 118.88 0 -1.44(-1.19%)
Sep 07, 2012 119.93 121.16 119.42 120.31 0 +0.54(+0.45%)
Sep 06, 2012 117.98 120.16 117.59 119.77 0 +1.86(+1.58%)
Sep 05, 2012 118.79 119.24 117.36 117.91 0 -1.34(-1.12%)
Sep 04, 2012 118.96 119.88 117.94 119.25 0 -0.36(-0.30%)
Aug 31, 2012 119.60 119.60 119.60 0 +1.05(+0.89%)
Aug 30, 2012 118.84 119.47 117.99 118.55 0 -1.44(-1.20%)
Aug 29, 2012 120.10 120.92 119.43 119.99 0 -0.59(-0.49%)
Aug 27, 2012 120.52 121.61 119.79 120.58 0 +0.50(+0.42%)
Aug 24, 2012 118.91 120.55 118.62 120.08 0 +0.40(+0.34%)
Aug 23, 2012 119.78 120.56 119.10 119.68 0 -0.74(-0.61%)
Aug 22, 2012 120.57 121.26 119.50 120.42 0 -0.73(-0.60%)
Aug 21, 2012 121.79 122.66 120.60 121.14 0 -0.17(-0.14%)
Aug 20, 2012 120.91 121.72 120.17 121.31 0 +0.18(+0.15%)
Aug 17, 2012 121.68 122.07 120.46 121.14 0 +0.25(+0.21%)
Aug 16, 2012 119.13 121.27 118.85 120.88 0 +2.27(+1.91%)
Aug 15, 2012 118.13 119.16 117.84 118.61 0 +0.03(+0.02%)
Aug 14, 2012 119.06 119.65 118.16 118.59 0 -0.40(-0.34%)
Aug 13, 2012 118.51 119.47 117.91 118.99 0 -0.23(-0.19%)
Aug 11, 2012 118.23 119.49 117.86 119.22 0 +0.00(+0.00%)
Aug 10, 2012 118.23 119.49 117.86 119.22 0 +0.62(+0.52%)
Aug 09, 2012 118.24 119.56 117.91 118.60 0 +0.38(+0.32%)
Aug 08, 2012 117.98 119.01 117.11 118.22 0 -0.46(-0.39%)
Aug 07, 2012 117.35 119.49 117.05 118.68 0 +1.24(+1.06%)
Aug 06, 2012 117.30 118.55 116.81 117.44 0 +0.62(+0.53%)
Aug 03, 2012 115.51 117.57 113.61 116.82 0 +2.56(+2.24%)
Aug 02, 2012 113.39 115.50 112.72 114.25 0 +0.17(+0.15%)
Aug 01, 2012 114.72 115.53 113.40 114.08 0 -0.72(-0.63%)
Jul 31, 2012 113.84 116.36 113.30 114.80 0 +1.31(+1.16%)
Jul 30, 2012 113.55 114.52 112.91 113.49 0 -0.95(-0.83%)
Jul 27, 2012 112.07 114.97 112.02 114.44 0 +2.99(+2.69%)
Jul 26, 2012 110.95 112.50 110.10 111.45 0 +2.42(+2.22%)
Jul 25, 2012 108.67 110.23 107.81 109.03 0 +0.06(+0.06%)
Jul 24, 2012 109.81 110.49 107.99 108.97 0 -1.08(-0.98%)
Jul 23, 2012 109.64 110.62 108.60 110.05 0 -1.55(-1.39%)
Jul 20, 2012 111.90 112.83 111.17 111.60 0 -1.33(-1.18%)
Jul 19, 2012 112.53 113.81 111.85 112.93 0 +0.41(+0.36%)
Jul 18, 2012 110.27 113.11 109.78 112.52 0 +2.36(+2.14%)
Jul 17, 2012 110.53 111.22 109.03 110.17 0 -0.28(-0.25%)
Jul 16, 2012 110.22 111.07 109.29 110.44 0 -0.27(-0.24%)
Jul 14, 2012 109.28 111.36 109.04 110.71 0 +0.00(+0.00%)
Jul 13, 2012 109.28 111.36 109.04 110.71 0 +1.45(+1.33%)
Jul 12, 2012 109.61 110.12 108.37 109.26 0 -1.50(-1.36%)
Jul 11, 2012 111.26 111.84 109.72 110.76 0 -0.57(-0.51%)
Jul 10, 2012 113.37 114.27 110.63 111.33 0 -1.93(-1.70%)
Jul 09, 2012 113.16 113.95 112.08 113.26 0 -0.29(-0.26%)
Jul 06, 2012 114.56 115.15 112.80 113.55 0 -2.09(-1.81%)
Jul 05, 2012 115.39 116.44 114.97 115.64 0 -0.16(-0.14%)
Jul 03, 2012 115.80 115.80 115.80 0 +1.80(+1.58%)
Jul 02, 2012 113.71 114.46 112.49 114.00 0 +0.54(+0.47%)
Jun 30, 2012 113.86 114.75 112.38 113.47 0 -0.12(-0.10%)
Jun 29, 2012 113.86 114.75 112.38 113.58 0 +3.03(+2.74%)
Jun 28, 2012 110.21 111.24 109.23 110.55 0 -0.75(-0.68%)
Jun 27, 2012 109.85 111.73 109.78 111.30 0 +1.51(+1.37%)
Jun 26, 2012 110.14 110.87 109.20 109.80 0 -0.18(-0.16%)
Jun 25, 2012 111.01 111.51 109.52 109.97 0 -3.09(-2.74%)
Jun 22, 2012 112.62 113.50 111.96 113.06 0 +0.78(+0.69%)
Jun 21, 2012 115.65 116.28 111.92 112.29 0 -2.74(-2.38%)
Jun 20, 2012 115.35 115.98 113.82 115.03 0 -0.63(-0.54%)
Jun 19, 2012 114.85 116.17 114.39 115.66 0 +1.43(+1.25%)
Jun 18, 2012 113.33 114.71 112.80 114.23 0 +0.42(+0.37%)
Jun 15, 2012 112.67 114.22 112.42 113.80 0 +1.42(+1.26%)
Jun 14, 2012 111.49 112.95 110.55 112.39 0 +0.90(+0.80%)
Jun 13, 2012 112.26 113.15 110.79 111.49 0 -1.61(-1.42%)
Jun 12, 2012 112.80 113.57 111.56 113.10 0 +1.22(+1.09%)
Jun 11, 2012 114.29 114.85 111.71 111.88 0 -1.20(-1.06%)
Jun 08, 2012 112.16 113.45 111.33 113.08 0 +0.41(+0.37%)
Jun 07, 2012 113.44 114.77 112.28 112.67 0 -0.04(-0.03%)
Jun 06, 2012 110.70 112.93 110.48 112.71 0 +2.59(+2.35%)
Jun 05, 2012 108.60 110.51 108.10 110.12 0 +1.59(+1.46%)
Jun 04, 2012 108.29 109.14 107.05 108.53 0 +0.35(+0.32%)
Jun 02, 2012 109.45 110.10 107.41 108.19 0 +0.00(+0.00%)
Jun 01, 2012 109.45 110.10 107.41 108.19 0 -3.39(-3.04%)
May 31, 2012 111.91 112.48 110.25 111.58 0 -0.32(-0.28%)
May 30, 2012 112.75 113.14 111.20 111.90 0 -1.86(-1.63%)
May 29, 2012 113.59 114.59 112.68 113.76 0 +0.65(+0.57%)
May 25, 2012 113.11 113.11 113.11 0 -0.90(-0.79%)
May 24, 2012 114.15 114.97 112.85 114.01 0 +0.09(+0.08%)
May 23, 2012 112.53 114.36 110.85 113.92 0 -0.50(-0.44%)
May 22, 2012 114.10 115.52 113.36 114.42 0 +0.49(+0.43%)
May 21, 2012 112.45 114.22 111.84 113.93 0 +1.91(+1.70%)
May 18, 2012 113.36 114.03 111.59 112.02 0 -0.93(-0.83%)
May 17, 2012 114.85 115.27 112.47 112.96 0 -1.48(-1.29%)
May 16, 2012 116.36 116.92 114.22 114.44 0 -2.58(-2.21%)
May 15, 2012 117.26 118.44 116.49 117.02 0 -0.81(-0.69%)
May 14, 2012 117.50 118.82 116.79 117.83 0 -1.55(-1.30%)
May 11, 2012 118.92 120.95 118.63 119.38 0 -0.96(-0.80%)
May 10, 2012 121.00 121.78 119.62 120.34 0 -0.09(-0.08%)
May 09, 2012 119.02 121.00 118.22 120.44 0 -0.11(-0.09%)
May 08, 2012 120.64 121.35 118.92 120.54 0 -1.49(-1.22%)
May 07, 2012 121.65 123.08 121.06 122.03 0 +0.24(+0.20%)
May 04, 2012 122.40 123.17 120.94 121.79 0 -0.52(-0.43%)
May 03, 2012 123.61 123.96 121.71 122.31 0 -2.29(-1.84%)
May 02, 2012 123.83 125.44 123.39 124.61 0 -0.09(-0.07%)
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.