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, 2014 85.65 86.79 84.93 86.32 0 +0.45(+0.52%)
Apr 29, 2014 85.98 86.67 85.19 85.87 0 -0.26(-0.30%)
Apr 28, 2014 86.52 87.25 85.32 86.13 0 +0.14(+0.16%)
Apr 25, 2014 86.71 87.08 85.57 86.00 0 -1.37(-1.57%)
Apr 24, 2014 87.38 87.73 86.41 87.36 0 +0.09(+0.10%)
Apr 23, 2014 87.33 87.78 86.43 87.28 0 -0.30(-0.34%)
Apr 22, 2014 86.96 88.15 86.73 87.57 0 -0.24(-0.28%)
Apr 21, 2014 87.19 88.28 86.76 87.82 0 +0.76(+0.87%)
Apr 17, 2014 87.06 87.06 87.06 0 +0.49(+0.57%)
Apr 16, 2014 85.75 86.85 85.32 86.57 0 +1.47(+1.72%)
Apr 15, 2014 85.00 85.62 83.87 85.10 0 +0.28(+0.33%)
Apr 14, 2014 85.01 85.40 84.18 84.82 0 +0.97(+1.16%)
Apr 11, 2014 84.10 84.83 83.51 83.85 0 -0.60(-0.71%)
Apr 10, 2014 86.15 86.65 84.24 84.45 0 -1.99(-2.31%)
Apr 09, 2014 85.33 86.59 85.00 86.44 0 +0.65(+0.76%)
Apr 08, 2014 85.36 86.32 84.85 85.79 0 +0.48(+0.57%)
Apr 07, 2014 85.77 86.27 84.81 85.31 0 -0.93(-1.08%)
Apr 04, 2014 87.13 88.28 85.83 86.24 0 -0.99(-1.13%)
Apr 03, 2014 87.07 88.77 86.50 87.22 0 +0.12(+0.14%)
Apr 02, 2014 85.70 87.26 85.74 87.10 0 +1.32(+1.54%)
Apr 01, 2014 84.79 85.89 84.58 85.78 0 +0.73(+0.86%)
Mar 31, 2014 84.83 85.59 84.34 85.05 0 +0.45(+0.53%)
Mar 28, 2014 84.05 85.38 84.04 84.60 0 +0.54(+0.64%)
Mar 27, 2014 83.98 84.82 83.52 84.06 0 -0.14(-0.16%)
Mar 26, 2014 85.10 85.84 83.98 84.19 0 -0.57(-0.68%)
Mar 25, 2014 84.98 85.97 83.97 84.77 0 +0.11(+0.14%)
Mar 24, 2014 85.13 85.81 84.27 84.65 0 -0.08(-0.09%)
Mar 21, 2014 84.58 85.63 83.99 84.73 0 +0.68(+0.81%)
Mar 20, 2014 83.18 84.29 83.00 84.05 0 +0.18(+0.21%)
Mar 19, 2014 83.97 84.71 83.26 83.88 0 -0.55(-0.65%)
Mar 18, 2014 83.71 84.75 83.43 84.43 0 +0.86(+1.02%)
Mar 17, 2014 83.16 84.32 82.90 83.57 0 +1.60(+1.96%)
Mar 14, 2014 81.62 82.71 81.42 81.97 0 +0.02(+0.03%)
Mar 13, 2014 82.98 83.46 81.51 81.95 0 -1.14(-1.37%)
Mar 12, 2014 81.88 83.30 81.83 83.09 0 +0.39(+0.47%)
Mar 11, 2014 83.30 84.06 82.40 82.70 0 -0.92(-1.11%)
Mar 10, 2014 83.60 84.42 82.68 83.63 0 -1.30(-1.53%)
Mar 07, 2014 84.71 85.54 84.24 84.93 0 +0.01(+0.01%)
Mar 06, 2014 84.22 85.44 84.19 84.92 0 +1.08(+1.29%)
Mar 05, 2014 83.52 84.53 83.23 83.84 0 -0.13(-0.16%)
Mar 04, 2014 82.89 84.28 82.90 83.97 0 +1.59(+1.93%)
Mar 03, 2014 81.74 82.62 81.26 82.38 0 -0.17(-0.20%)
Feb 28, 2014 82.36 83.25 81.56 82.55 0 +0.19(+0.24%)
Feb 27, 2014 81.73 82.70 81.43 82.35 0 -0.91(-1.10%)
Feb 26, 2014 83.53 84.08 82.77 83.27 0 +0.39(+0.47%)
Feb 25, 2014 82.85 83.63 82.51 82.88 0 -0.56(-0.67%)
Feb 24, 2014 83.22 84.17 82.93 83.43 0 +0.34(+0.41%)
Feb 21, 2014 83.44 83.99 82.76 83.09 0 +0.04(+0.05%)
Feb 20, 2014 82.33 83.28 81.88 83.05 0 +0.06(+0.07%)
Feb 19, 2014 83.21 84.11 82.73 82.99 0 -0.37(-0.44%)
Feb 18, 2014 82.96 83.74 82.54 83.36 0 +0.61(+0.74%)
Feb 14, 2014 82.74 82.74 82.74 0 +0.03(+0.04%)
Feb 13, 2014 81.39 82.98 81.23 82.71 0 +0.56(+0.69%)
Feb 12, 2014 82.06 82.62 81.62 82.15 0 +0.05(+0.06%)
Feb 11, 2014 81.19 82.45 81.13 82.10 0 +0.77(+0.95%)
Feb 10, 2014 81.39 81.99 80.68 81.33 0 -0.18(-0.22%)
Feb 07, 2014 80.85 82.00 80.54 81.51 0 +0.91(+1.13%)
Feb 06, 2014 79.49 81.09 79.24 80.60 0 +0.85(+1.07%)
Feb 05, 2014 79.67 81.34 78.93 79.75 0 -0.57(-0.72%)
Feb 04, 2014 80.21 80.92 79.16 80.33 0 +0.53(+0.67%)
Feb 03, 2014 81.77 82.03 79.44 79.79 0 -2.11(-2.58%)
Jan 31, 2014 81.50 82.78 80.95 81.90 0 -0.84(-1.02%)
Jan 30, 2014 83.04 83.73 82.16 82.75 0 +0.28(+0.34%)
Jan 29, 2014 82.77 83.51 81.39 82.47 0 -1.36(-1.63%)
Jan 28, 2014 83.45 84.56 83.08 83.83 0 +0.41(+0.49%)
Jan 27, 2014 83.85 84.36 82.83 83.42 0 -0.43(-0.51%)
Jan 24, 2014 85.37 85.63 83.37 83.85 0 -2.31(-2.68%)
Jan 23, 2014 86.89 87.34 85.53 86.16 0 -1.04(-1.19%)
Jan 22, 2014 87.21 87.93 86.44 87.20 0 +0.09(+0.10%)
Jan 21, 2014 87.34 87.89 86.50 87.11 0 +0.38(+0.44%)
Jan 17, 2014 86.73 86.73 86.73 0 +0.11(+0.12%)
Jan 16, 2014 86.74 87.15 86.09 86.63 0 -0.39(-0.45%)
Jan 15, 2014 86.50 87.52 86.29 87.02 0 +0.65(+0.75%)
Jan 14, 2014 85.20 86.56 84.74 86.37 0 +1.28(+1.51%)
Jan 13, 2014 85.88 86.54 84.64 85.08 0 -1.16(-1.35%)
Jan 10, 2014 85.90 86.69 85.15 86.24 0 +0.37(+0.43%)
Jan 09, 2014 86.02 86.48 85.08 85.88 0 -0.17(-0.20%)
Jan 08, 2014 85.59 86.55 85.29 86.05 0 +0.72(+0.84%)
Jan 07, 2014 84.94 85.78 84.54 85.33 0 +0.94(+1.11%)
Jan 06, 2014 85.01 85.49 84.13 84.39 0 -0.75(-0.89%)
Jan 03, 2014 84.83 85.56 84.52 85.14 0 +0.42(+0.50%)
Jan 02, 2014 85.18 85.77 84.15 84.72 0 -1.41(-1.64%)
Dec 31, 2013 86.14 86.14 86.14 0 +0.50(+0.58%)
Dec 30, 2013 85.38 86.02 85.17 85.64 0 +0.29(+0.34%)
Dec 27, 2013 85.30 85.91 84.78 85.35 0 -0.20(-0.23%)
Dec 26, 2013 85.61 86.45 85.08 85.55 0 +0.06(+0.07%)
Dec 24, 2013 85.49 85.49 85.49 0 -0.32(-0.37%)
Dec 23, 2013 85.67 86.31 85.19 85.81 0 +0.35(+0.41%)
Dec 20, 2013 84.76 85.75 84.45 85.46 0 +0.71(+0.84%)
Dec 19, 2013 85.15 85.47 84.45 84.75 0 -0.65(-0.76%)
Dec 18, 2013 84.51 85.63 83.62 85.40 0 +1.84(+2.20%)
Dec 17, 2013 83.63 84.17 83.14 83.56 0 -11.25(-11.87%)
Dec 16, 2013 83.27 95.56 94.03 94.81 0 +0.93(+0.99%)
Dec 13, 2013 83.01 94.42 93.36 93.88 0 +0.05(+0.05%)
Dec 12, 2013 93.84 94.39 93.45 93.83 0 -0.13(-0.14%)
Dec 11, 2013 95.14 95.47 93.71 93.96 0 -1.52(-1.60%)
Dec 10, 2013 84.40 96.07 95.01 95.49 0 -0.31(-0.33%)
Dec 09, 2013 95.46 96.13 95.00 95.80 0 +0.63(+0.66%)
Dec 06, 2013 94.85 95.74 94.47 95.17 0 +1.59(+1.70%)
Dec 05, 2013 93.45 94.07 92.86 93.58 0 -0.03(-0.03%)
Dec 04, 2013 93.35 94.22 92.72 93.61 0 -1.11(-1.17%)
Dec 03, 2013 94.91 95.43 94.34 94.72 0 -0.70(-0.74%)
Dec 02, 2013 95.93 96.38 95.10 95.43 0 -0.50(-0.53%)
Nov 29, 2013 95.68 96.28 95.40 95.93 0 +0.41(+0.43%)
Nov 27, 2013 95.52 95.52 95.52 0 +0.44(+0.46%)
Nov 26, 2013 94.93 95.52 94.53 95.07 0 +0.20(+0.21%)
Nov 25, 2013 95.11 95.61 94.52 94.88 0 +0.23(+0.24%)
Nov 22, 2013 94.15 95.09 93.68 94.65 0 +0.44(+0.47%)
Nov 21, 2013 93.70 94.52 93.51 94.21 0 +0.75(+0.80%)
Nov 20, 2013 93.34 94.10 92.94 93.46 0 +0.09(+0.09%)
Nov 19, 2013 93.36 94.02 92.88 93.37 0 +0.14(+0.15%)
Nov 18, 2013 93.22 93.98 92.75 93.23 0 -0.50(-0.53%)
Nov 15, 2013 92.59 94.02 92.62 93.73 0 +1.33(+1.44%)
Nov 14, 2013 91.84 92.72 91.01 92.40 0 +1.48(+1.62%)
Nov 12, 2013 90.11 91.16 90.10 90.92 0 +0.51(+0.56%)
Nov 11, 2013 90.14 90.88 89.74 90.41 0 -0.38(-0.42%)
Nov 08, 2013 90.15 91.25 89.82 90.79 0 +0.28(+0.31%)
Nov 07, 2013 91.68 91.98 90.17 90.51 0 -1.34(-1.46%)
Nov 06, 2013 92.09 92.76 91.40 91.85 0 -0.01(-0.01%)
Nov 05, 2013 91.42 92.44 90.94 91.86 0 -0.58(-0.63%)
Nov 04, 2013 91.92 92.79 91.65 92.44 0 +0.53(+0.57%)
Nov 01, 2013 92.07 92.75 91.28 91.92 0 -1.60(-1.71%)
Oct 31, 2013 94.22 95.09 92.21 93.51 0 +0.68(+0.74%)
Oct 30, 2013 93.35 94.02 92.47 92.83 0 -0.20(-0.22%)
Oct 29, 2013 92.48 93.49 92.15 93.03 0 -0.09(-0.09%)
Oct 28, 2013 93.23 93.81 92.56 93.11 0 -0.05(-0.06%)
Oct 25, 2013 93.22 93.63 92.38 93.17 0 -0.98(-1.04%)
Oct 24, 2013 94.06 94.56 93.53 94.14 0 -2.13(-2.21%)
Oct 23, 2013 94.11 96.96 95.72 96.27 0 -1.23(-1.26%)
Oct 22, 2013 94.88 98.24 96.95 97.50 0 +0.57(+0.59%)
Oct 21, 2013 94.26 97.29 96.36 96.93 0 +0.82(+0.85%)
Oct 18, 2013 93.41 96.47 95.32 96.11 0 +0.46(+0.48%)
Oct 17, 2013 94.08 96.15 93.71 95.65 0 +1.42(+1.51%)
Oct 16, 2013 93.63 94.76 93.26 94.23 0 +1.11(+1.19%)
Oct 15, 2013 92.99 93.90 92.40 93.12 0 -0.75(-0.80%)
Oct 14, 2013 93.36 94.21 92.93 93.87 0 +0.28(+0.30%)
Oct 11, 2013 92.73 93.98 92.40 93.59 0 +0.75(+0.81%)
Oct 10, 2013 93.07 94.14 92.21 92.84 0 +1.27(+1.39%)
Oct 09, 2013 91.09 92.38 90.42 91.57 0 -27.61(-23.17%)
Oct 08, 2013 119.61 120.78 118.49 119.18 0 -1.00(-0.83%)
Oct 07, 2013 119.72 120.88 119.36 120.19 0 -1.53(-1.26%)
Oct 04, 2013 121.07 122.04 120.72 121.72 0 -0.14(-0.12%)
Oct 03, 2013 123.45 124.15 120.99 121.86 0 -2.04(-1.65%)
Oct 02, 2013 122.98 124.24 122.32 123.90 0 -2.49(-1.97%)
Oct 01, 2013 126.01 127.12 125.65 126.39 0 -0.83(-0.66%)
Sep 27, 2013 127.30 128.11 126.64 127.23 0 +27.79(+27.94%)
Sep 26, 2013 98.63 99.99 98.28 99.44 0 +0.83(+0.84%)
Sep 25, 2013 98.75 99.35 98.07 98.61 0 -0.57(-0.58%)
Sep 24, 2013 98.96 99.87 98.48 99.18 0 +0.54(+0.55%)
Sep 23, 2013 98.79 99.30 97.90 98.64 0 +0.34(+0.35%)
Sep 20, 2013 99.25 99.92 97.94 98.30 0 -1.87(-1.87%)
Sep 19, 2013 100.23 100.67 99.57 100.17 0 +0.06(+0.06%)
Sep 18, 2013 98.70 100.41 98.21 100.11 0 +1.38(+1.40%)
Sep 17, 2013 98.61 99.21 98.09 98.72 0 -0.00(-0.00%)
Sep 16, 2013 98.58 99.32 97.97 98.73 0 +0.54(+0.55%)
Sep 13, 2013 98.25 98.81 97.65 98.19 0 +0.40(+0.41%)
Sep 12, 2013 98.33 98.53 97.51 97.79 0 -1.21(-1.23%)
Sep 11, 2013 98.79 99.40 98.38 99.00 0 -0.96(-0.96%)
Sep 10, 2013 99.54 100.38 99.22 99.96 0 +0.84(+0.84%)
Sep 09, 2013 98.08 99.86 97.88 99.13 0 +5.35(+5.70%)
Sep 06, 2013 94.02 94.48 93.05 93.78 0 -0.36(-0.38%)
Sep 05, 2013 93.87 94.65 93.43 94.14 0 -0.27(-0.29%)
Sep 04, 2013 93.54 94.80 93.32 94.41 0 +1.50(+1.61%)
Sep 03, 2013 93.21 94.26 92.15 92.92 0 +0.66(+0.72%)
Aug 30, 2013 92.26 92.26 92.26 0 -1.21(-1.29%)
Aug 29, 2013 92.75 94.07 92.71 93.47 0 +1.22(+1.32%)
Aug 28, 2013 91.50 92.75 91.44 92.25 0 +1.20(+1.32%)
Aug 27, 2013 91.82 92.56 90.72 91.05 0 -1.41(-1.52%)
Aug 26, 2013 92.77 93.31 92.18 92.45 0 -0.09(-0.10%)
Aug 23, 2013 92.34 92.91 91.87 92.55 0 +0.62(+0.68%)
Aug 22, 2013 90.89 92.48 90.72 91.92 0 +1.35(+1.49%)
Aug 21, 2013 90.76 91.42 89.84 90.57 0 -0.71(-0.77%)
Aug 20, 2013 90.48 91.65 90.23 91.28 0 +0.35(+0.38%)
Aug 19, 2013 91.58 91.85 90.74 90.93 0 -0.22(-0.24%)
Aug 16, 2013 91.06 91.97 90.80 91.15 0 +0.42(+0.47%)
Aug 15, 2013 90.75 91.67 89.63 90.73 0 -1.85(-2.00%)
Aug 14, 2013 92.81 93.24 92.28 92.58 0 -0.32(-0.34%)
Aug 13, 2013 92.78 93.42 91.99 92.90 0 +0.37(+0.40%)
Aug 12, 2013 92.11 92.79 91.51 92.53 0 +0.10(+0.11%)
Aug 09, 2013 92.25 92.86 91.80 92.42 0 -0.41(-0.44%)
Aug 08, 2013 92.76 93.62 92.07 92.83 0 -0.29(-0.31%)
Aug 07, 2013 93.33 93.97 92.55 93.12 0 -1.20(-1.28%)
Aug 06, 2013 94.22 95.00 93.70 94.33 0 +0.16(+0.17%)
Aug 05, 2013 93.78 94.89 93.49 94.16 0 +0.22(+0.23%)
Aug 02, 2013 93.66 94.49 92.93 93.94 0 -0.37(-0.39%)
Aug 01, 2013 94.13 94.92 93.43 94.31 0 +1.14(+1.22%)
Jul 31, 2013 93.73 94.55 92.38 93.17 0 -0.28(-0.30%)
Jul 30, 2013 93.76 94.33 92.79 93.45 0 +0.24(+0.26%)
Jul 29, 2013 93.62 94.10 92.75 93.21 0 -0.78(-0.83%)
Jul 26, 2013 94.59 95.38 93.03 93.99 0 -1.67(-1.74%)
Jul 25, 2013 95.29 95.95 94.66 95.66 0 +0.09(+0.09%)
Jul 24, 2013 96.78 97.12 95.02 95.57 0 -0.01(-0.01%)
Jul 23, 2013 96.37 96.88 94.98 95.58 0 +0.08(+0.08%)
Jul 22, 2013 94.65 95.83 94.27 95.50 0 +0.54(+0.57%)
Jul 19, 2013 94.48 95.29 93.75 94.97 0 -0.77(-0.81%)
Jul 18, 2013 96.71 97.14 95.34 95.74 0 -2.32(-2.37%)
Jul 17, 2013 98.50 99.49 97.59 98.06 0 +0.24(+0.24%)
Jul 16, 2013 98.10 98.66 97.18 97.82 0 -0.09(-0.10%)
Jul 15, 2013 97.74 98.52 97.20 97.91 0 +0.25(+0.26%)
Jul 12, 2013 97.49 98.18 96.89 97.66 0 +0.57(+0.58%)
Jul 11, 2013 96.27 97.37 95.80 97.10 0 +2.24(+2.36%)
Jul 10, 2013 94.46 95.32 94.13 94.85 0 +0.58(+0.61%)
Jul 09, 2013 94.06 94.64 93.14 94.28 0 +1.40(+1.51%)
Jul 08, 2013 92.90 93.49 92.29 92.88 0 +0.06(+0.06%)
Jul 05, 2013 92.36 93.50 91.75 92.82 0 +1.35(+1.47%)
Jul 03, 2013 91.47 91.47 91.47 0 -0.02(-0.02%)
Jul 02, 2013 91.50 92.83 90.68 91.50 0 -0.52(-0.56%)
Jul 01, 2013 91.54 92.55 91.19 92.01 0 +1.17(+1.29%)
Jun 28, 2013 90.88 91.58 90.15 90.84 0 +1.29(+1.44%)
Jun 26, 2013 89.60 90.24 87.30 89.55 0 +0.27(+0.30%)
Jun 25, 2013 88.21 89.63 87.84 89.28 0 +1.64(+1.87%)
Jun 24, 2013 87.93 88.79 87.05 87.64 0 -2.75(-3.05%)
Jun 21, 2013 90.25 91.03 89.22 90.39 0 +1.88(+2.12%)
Jun 20, 2013 90.35 90.72 88.25 88.51 0 -3.90(-4.22%)
Jun 19, 2013 93.51 93.86 92.25 92.41 0 -0.85(-0.91%)
Jun 18, 2013 92.94 93.69 92.68 93.26 0 +1.03(+1.11%)
Jun 17, 2013 91.94 93.26 91.33 92.23 0 +1.66(+1.84%)
Jun 14, 2013 91.70 91.98 90.33 90.57 0 -1.24(-1.35%)
Jun 13, 2013 90.76 92.10 90.19 91.81 0 +0.63(+0.70%)
Jun 12, 2013 92.62 92.80 90.89 91.17 0 -0.70(-0.76%)
Jun 11, 2013 91.77 92.72 91.17 91.87 0 -1.43(-1.54%)
Jun 10, 2013 93.40 93.86 92.57 93.31 0 +1.00(+1.08%)
Jun 07, 2013 91.66 92.83 91.13 92.31 0 +0.45(+0.49%)
Jun 06, 2013 91.11 92.15 90.46 91.86 0 +0.74(+0.81%)
Jun 05, 2013 92.00 92.20 90.67 91.12 0 -2.17(-2.33%)
Jun 04, 2013 93.68 94.17 92.67 93.29 0 -0.29(-0.31%)
Jun 03, 2013 92.52 93.86 91.97 93.58 0 +1.45(+1.57%)
May 31, 2013 92.66 93.47 91.98 92.13 0 -1.14(-1.22%)
May 30, 2013 93.01 93.79 92.67 93.27 0 +0.02(+0.02%)
May 29, 2013 93.05 93.63 92.38 93.26 0 -0.11(-0.12%)
May 28, 2013 93.38 94.51 92.46 93.37 0 +1.23(+1.34%)
May 24, 2013 92.14 92.14 92.14 0 -1.02(-1.10%)
May 23, 2013 91.47 93.46 90.91 93.16 0 -2.23(-2.34%)
May 22, 2013 97.53 98.15 94.97 95.39 0 -1.02(-1.05%)
May 21, 2013 96.36 97.06 95.55 96.41 0 +0.71(+0.75%)
May 20, 2013 95.25 96.38 94.74 95.70 0 +0.37(+0.39%)
May 17, 2013 94.73 95.69 94.25 95.33 0 +0.83(+0.88%)
May 16, 2013 94.62 95.26 94.11 94.50 0 -0.03(-0.03%)
May 15, 2013 93.90 94.82 93.41 94.53 0 +2.14(+2.32%)
May 13, 2013 92.54 92.90 91.83 92.38 0 -0.23(-0.25%)
May 10, 2013 92.07 93.09 91.36 92.61 0 +0.66(+0.72%)
May 09, 2013 91.77 92.59 91.30 91.95 0 -0.33(-0.36%)
May 08, 2013 91.91 92.56 91.56 92.28 0 +0.51(+0.56%)
May 07, 2013 91.56 92.10 91.09 91.77 0 +0.31(+0.34%)
May 06, 2013 91.09 91.82 90.82 91.47 0 +0.22(+0.24%)
May 03, 2013 90.76 91.51 89.74 91.25 0 +1.49(+1.66%)
May 02, 2013 90.06 90.59 89.21 89.76 0 -0.30(-0.33%)
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.