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, 2015 930.02 935.77 913.86 921.30 0 -26.97(-2.84%)
Apr 29, 2015 953.75 958.11 942.21 948.27 0 -11.55(-1.20%)
Apr 28, 2015 961.08 970.55 954.96 959.82 0 -20.36(-2.08%)
Apr 27, 2015 980.21 993.02 975.12 980.18 0 +2.78(+0.28%)
Apr 24, 2015 991.50 993.45 971.99 977.40 0 -23.44(-2.34%)
Apr 23, 2015 997.40 1005 992.43 1001 0 +1.53(+0.15%)
Apr 22, 2015 985.93 1005 979.05 999.31 0 +14.81(+1.50%)
Apr 21, 2015 988.69 992.22 981.77 984.50 0 -2.70(-0.27%)
Apr 20, 2015 985.44 992.66 982.62 987.20 0 +13.88(+1.43%)
Apr 17, 2015 980.30 982.48 969.58 973.32 0 -23.23(-2.33%)
Apr 16, 2015 996.67 1003 991.85 996.55 0 +2.48(+0.25%)
Apr 15, 2015 991.72 997.96 988.95 994.07 0 +1.48(+0.15%)
Apr 14, 2015 991.89 996.90 985.82 992.60 0 +2.75(+0.28%)
Apr 13, 2015 991.32 996.60 985.80 989.84 0 -3.91(-0.39%)
Apr 10, 2015 989.67 997.06 986.24 993.76 0 +6.64(+0.67%)
Apr 09, 2015 985.32 990.32 978.53 987.12 0 +0.03(+0.00%)
Apr 08, 2015 985.74 991.92 980.22 987.09 0 +20.21(+2.09%)
Apr 07, 2015 973.11 976.45 964.96 966.88 0 -10.04(-1.03%)
Apr 06, 2015 971.44 982.48 969.01 976.91 0 +6.92(+0.71%)
Apr 02, 2015 969.99 969.99 969.99 969.99 0 +7.93(+0.82%)
Apr 01, 2015 961.83 968.14 953.74 962.06 0 -3.29(-0.34%)
Mar 31, 2015 960.54 970.87 956.01 965.35 0 -8.19(-0.84%)
Mar 30, 2015 965.84 976.85 963.99 973.54 0 +8.74(+0.91%)
Mar 27, 2015 962.18 967.75 956.07 964.80 0 +2.31(+0.24%)
Mar 26, 2015 959.67 968.08 951.15 962.49 0 -12.45(-1.28%)
Mar 25, 2015 990.10 993.61 973.03 974.95 0 -6.95(-0.71%)
Mar 24, 2015 986.31 991.02 978.61 981.89 0 +5.14(+0.53%)
Mar 23, 2015 976.63 982.90 971.53 976.75 0 +4.54(+0.47%)
Mar 20, 2015 967.38 977.49 964.44 972.21 0 +9.34(+0.97%)
Mar 19, 2015 962.41 968.36 956.41 962.87 0 -6.15(-0.63%)
Mar 18, 2015 953.63 974.17 949.77 969.02 0 +19.27(+2.03%)
Mar 17, 2015 946.42 953.22 941.00 949.75 0 +3.66(+0.39%)
Mar 16, 2015 941.24 949.31 936.98 946.09 0 +15.69(+1.69%)
Mar 13, 2015 929.82 934.92 921.57 930.41 0 +1.54(+0.17%)
Mar 12, 2015 922.27 933.77 916.76 928.87 0 +16.61(+1.82%)
Mar 11, 2015 913.35 917.63 905.50 912.26 0 +5.29(+0.58%)
Mar 10, 2015 910.11 914.74 902.22 906.96 0 -21.18(-2.28%)
Mar 09, 2015 923.93 932.72 920.61 928.15 0 -0.03(-0.00%)
Mar 06, 2015 933.73 939.31 923.69 928.18 0 -17.10(-1.81%)
Mar 05, 2015 943.33 950.89 936.99 945.28 0 +2.55(+0.27%)
Mar 04, 2015 942.75 946.63 932.64 942.73 0 +2.73(+0.29%)
Mar 03, 2015 939.96 941.58 934.83 940.00 0 -4.41(-0.47%)
Mar 02, 2015 935.01 948.75 930.45 944.42 0 +3.86(+0.41%)
Feb 27, 2015 942.59 946.90 937.54 940.55 0 -3.69(-0.39%)
Feb 26, 2015 946.78 951.65 940.08 944.24 0 +6.16(+0.66%)
Feb 25, 2015 938.17 942.39 931.94 938.08 0 +0.35(+0.04%)
Feb 24, 2015 931.13 940.32 927.48 937.72 0 +7.83(+0.84%)
Feb 23, 2015 929.07 933.55 922.28 929.89 0 -5.82(-0.62%)
Feb 20, 2015 925.04 938.18 919.77 935.72 0 +10.67(+1.15%)
Feb 19, 2015 925.04 934.62 913.65 925.05 0 -5.95(-0.64%)
Feb 18, 2015 930.05 935.08 924.07 931.01 0 +3.00(+0.32%)
Feb 17, 2015 928.96 934.02 922.53 928.01 0 -7.36(-0.79%)
Feb 13, 2015 935.37 935.37 935.37 935.37 0 +7.13(+0.77%)
Feb 12, 2015 922.59 931.18 918.32 928.24 0 +17.16(+1.88%)
Feb 11, 2015 908.16 915.75 903.32 911.08 0 +5.45(+0.60%)
Feb 10, 2015 906.03 911.40 896.82 905.63 0 +3.82(+0.42%)
Feb 09, 2015 905.94 912.14 898.08 901.81 0 -1.02(-0.11%)
Feb 06, 2015 908.24 914.82 896.88 902.83 0 -3.53(-0.39%)
Feb 05, 2015 900.97 910.89 897.24 906.35 0 +2.27(+0.25%)
Feb 04, 2015 898.60 912.17 892.99 904.08 0 +11.23(+1.26%)
Feb 03, 2015 888.40 899.90 885.12 892.85 0 +4.17(+0.47%)
Feb 02, 2015 883.35 892.22 874.11 888.67 0 +4.36(+0.49%)
Jan 30, 2015 894.06 898.31 881.72 884.32 0 -18.61(-2.06%)
Jan 29, 2015 905.11 911.52 890.55 902.92 0 -3.97(-0.44%)
Jan 28, 2015 923.76 938.36 902.91 906.90 0 +0.94(+0.10%)
Jan 27, 2015 899.81 912.97 894.68 905.96 0 +1.60(+0.18%)
Jan 26, 2015 895.94 907.30 892.07 904.37 0 +10.22(+1.14%)
Jan 23, 2015 894.63 901.76 889.58 894.14 0 -6.61(-0.73%)
Jan 22, 2015 890.10 902.05 884.67 900.75 0 +0.65(+0.07%)
Jan 21, 2015 888.36 905.67 880.85 900.09 0 +12.00(+1.35%)
Jan 20, 2015 895.72 897.63 880.52 888.09 0 -9.62(-1.07%)
Jan 16, 2015 883.99 899.28 882.20 897.71 0 +4.39(+0.49%)
Jan 15, 2015 893.72 898.29 891.64 893.32 0 +2.70(+0.30%)
Jan 14, 2015 886.57 895.51 879.59 890.62 0 -0.40(-0.05%)
Jan 13, 2015 891.02 891.02 891.02 891.02 0 +4.38(+0.49%)
Jan 12, 2015 890.56 895.49 879.82 886.64 0 -4.14(-0.47%)
Jan 09, 2015 903.56 906.42 885.07 890.78 0 -11.70(-1.30%)
Jan 08, 2015 897.40 908.97 893.89 902.49 0 +15.80(+1.78%)
Jan 07, 2015 882.83 892.72 876.37 886.69 0 +18.98(+2.19%)
Jan 06, 2015 881.85 885.87 858.87 867.71 0 -12.48(-1.42%)
Jan 05, 2015 885.99 893.50 869.85 880.19 0 -5.29(-0.60%)
Jan 02, 2015 895.72 899.45 878.41 885.48 0 -11.51(-1.28%)
Dec 31, 2014 896.99 896.99 896.99 896.99 0 -4.34(-0.48%)
Dec 30, 2014 903.95 909.19 895.83 901.33 0 -13.43(-1.47%)
Dec 29, 2014 920.35 930.13 910.35 914.76 0 -7.85(-0.85%)
Dec 26, 2014 921.67 926.56 918.35 922.61 0 -0.16(-0.02%)
Dec 24, 2014 922.77 922.77 922.77 922.77 0 +5.98(+0.65%)
Dec 23, 2014 918.26 923.40 913.28 916.79 0 -1.78(-0.19%)
Dec 22, 2014 914.41 923.47 910.71 918.57 0 +1.08(+0.12%)
Dec 19, 2014 912.47 922.80 906.84 917.48 0 -3.00(-0.33%)
Dec 18, 2014 911.73 922.52 905.99 920.49 0 +18.59(+2.06%)
Dec 17, 2014 891.83 905.44 884.75 901.90 0 +16.11(+1.82%)
Dec 16, 2014 885.79 898.29 885.28 885.79 0 -0.22(-0.02%)
Dec 15, 2014 902.29 906.62 881.68 886.00 0 -16.44(-1.82%)
Dec 12, 2014 912.68 919.18 898.52 902.44 0 -6.81(-0.75%)
Dec 11, 2014 918.54 927.39 904.81 909.24 0 -7.20(-0.79%)
Dec 10, 2014 924.07 931.31 911.92 916.44 0 -9.80(-1.06%)
Dec 09, 2014 915.34 926.79 907.40 926.24 0 +4.52(+0.49%)
Dec 08, 2014 928.64 934.57 917.69 921.72 0 -14.51(-1.55%)
Dec 05, 2014 931.86 940.48 928.09 936.23 0 +3.44(+0.37%)
Dec 04, 2014 932.07 937.39 927.19 932.79 0 +1.07(+0.11%)
Dec 03, 2014 925.01 935.21 921.93 931.72 0 +4.21(+0.45%)
Dec 02, 2014 919.23 930.89 917.23 927.51 0 +11.70(+1.28%)
Dec 01, 2014 917.40 922.12 909.63 915.81 0 -1.60(-0.17%)
Nov 28, 2014 917.06 924.69 911.82 917.41 0 -5.31(-0.58%)
Nov 26, 2014 922.72 922.72 922.72 922.72 0 +3.67(+0.40%)
Nov 25, 2014 921.25 926.98 916.12 919.05 0 +0.04(+0.00%)
Nov 24, 2014 915.96 923.18 912.18 919.01 0 +4.26(+0.47%)
Nov 21, 2014 918.21 923.42 910.74 914.75 0 +9.39(+1.04%)
Nov 20, 2014 897.43 908.22 893.78 905.36 0 +3.83(+0.42%)
Nov 19, 2014 904.87 907.82 896.88 901.54 0 -5.18(-0.57%)
Nov 18, 2014 900.09 910.93 897.49 906.72 0 +15.87(+1.78%)
Nov 17, 2014 893.71 897.61 887.32 890.85 0 -8.62(-0.96%)
Nov 14, 2014 896.15 903.14 892.66 899.46 0 +3.17(+0.35%)
Nov 13, 2014 902.84 906.78 890.95 896.29 0 -5.49(-0.61%)
Nov 12, 2014 896.32 904.66 893.37 901.78 0 +3.13(+0.35%)
Nov 11, 2014 898.90 903.63 894.80 898.66 0 +3.61(+0.40%)
Nov 10, 2014 894.04 901.52 888.73 895.05 0 +6.05(+0.68%)
Nov 07, 2014 888.99 893.87 879.43 889.00 0 +3.63(+0.41%)
Nov 06, 2014 886.02 891.88 879.53 885.37 0 -8.07(-0.90%)
Nov 05, 2014 892.05 897.48 882.09 893.43 0 +3.99(+0.45%)
Nov 04, 2014 893.29 898.45 880.65 889.44 0 -4.07(-0.46%)
Nov 03, 2014 891.30 900.66 884.73 893.51 0 +1.49(+0.17%)
Oct 31, 2014 883.97 897.53 877.37 892.03 0 +23.57(+2.71%)
Oct 30, 2014 864.03 877.99 848.55 868.46 0 +1.91(+0.22%)
Oct 28, 2014 855.59 870.34 850.33 866.55 0 +10.69(+1.25%)
Oct 27, 2014 853.96 860.86 852.25 855.86 0 -5.96(-0.69%)
Oct 24, 2014 856.64 865.24 849.63 861.82 0 +7.64(+0.89%)
Oct 23, 2014 850.61 860.82 847.97 854.19 0 +8.96(+1.06%)
Oct 21, 2014 836.09 847.58 831.82 845.23 0 +9.81(+1.17%)
Oct 20, 2014 823.70 838.04 821.20 835.42 0 +13.89(+1.69%)
Oct 17, 2014 817.45 828.12 810.76 821.53 0 +0.34(+0.04%)
Oct 16, 2014 807.33 827.72 804.30 821.19 0 -7.87(-0.95%)
Oct 15, 2014 818.52 833.63 810.14 829.06 0 +1.94(+0.23%)
Oct 14, 2014 824.93 836.04 818.92 827.12 0 +5.92(+0.72%)
Oct 13, 2014 828.13 838.59 816.74 821.20 0 -10.05(-1.21%)
Oct 10, 2014 855.22 858.33 828.98 831.25 0 -173.05(-17.23%)
Oct 09, 2014 1020 1022 995.78 1004 0 -18.66(-1.82%)
Oct 08, 2014 1010 1025 999.02 1023 0 +18.68(+1.86%)
Oct 07, 2014 1010 1016 1000 1004 0 -9.48(-0.94%)
Oct 06, 2014 1017 1022 1008 1014 0 -2.30(-0.23%)
Oct 03, 2014 1014 1021 1008 1016 0 +5.94(+0.59%)
Oct 02, 2014 1008 1015 995.52 1010 0 +5.17(+0.51%)
Oct 01, 2014 1025 1027 1002 1005 0 -31.71(-3.06%)
Sep 30, 2014 1049 1053 1032 1037 0 -22.37(-2.11%)
Sep 29, 2014 1054 1063 1049 1059 0 -5.76(-0.54%)
Sep 26, 2014 1061 1069 1056 1065 0 +9.75(+0.92%)
Sep 25, 2014 1066 1069 1049 1055 0 -18.09(-1.69%)
Sep 19, 2014 1084 1090 1070 1073 0 -8.36(-0.77%)
Sep 18, 2014 1078 1085 1074 1081 0 +3.17(+0.29%)
Sep 17, 2014 1079 1085 1072 1078 0 -0.67(-0.06%)
Sep 16, 2014 1069 1082 1065 1079 0 +7.78(+0.73%)
Sep 15, 2014 1080 1081 1068 1071 0 -3.91(-0.36%)
Sep 12, 2014 1084 1088 1072 1075 0 -13.29(-1.22%)
Sep 11, 2014 1078 1098 1075 1088 0 +994.54(+1059.45%)
Sep 10, 2014 93.37 94.21 93.12 93.87 0 +0.49(+0.52%)
Sep 09, 2014 93.94 94.23 93.04 93.38 0 -0.87(-0.92%)
Sep 08, 2014 94.26 94.74 93.77 94.25 0 -0.44(-0.47%)
Sep 05, 2014 94.26 94.92 93.81 94.70 0 +0.18(+0.19%)
Sep 04, 2014 94.48 95.23 93.93 94.52 0 +0.56(+0.60%)
Sep 03, 2014 94.49 94.78 93.65 93.95 0 -0.70(-0.74%)
Sep 02, 2014 94.43 95.19 94.07 94.65 0 +0.42(+0.45%)
Aug 29, 2014 94.23 94.23 94.23 0 -0.05(-0.05%)
Aug 28, 2014 94.11 94.69 93.57 94.28 0 -0.40(-0.42%)
Aug 27, 2014 94.69 95.05 94.22 94.68 0 +0.09(+0.10%)
Aug 26, 2014 94.46 95.06 94.18 94.59 0 +0.38(+0.40%)
Aug 25, 2014 93.97 94.64 93.69 94.21 0 +0.37(+0.39%)
Aug 22, 2014 93.76 94.26 93.43 93.85 0 -0.89(-0.94%)
Aug 21, 2014 93.97 95.01 93.66 94.74 0 +0.80(+0.86%)
Aug 20, 2014 93.68 94.32 93.36 93.93 0 -0.17(-0.18%)
Aug 19, 2014 93.97 94.40 93.76 94.10 0 +0.17(+0.18%)
Aug 18, 2014 93.31 94.22 93.02 93.93 0 +0.90(+0.97%)
Aug 15, 2014 93.27 93.67 92.32 93.03 0 +0.18(+0.19%)
Aug 14, 2014 92.21 93.12 92.19 92.85 0 +0.35(+0.38%)
Aug 13, 2014 92.38 92.81 91.94 92.50 0 +0.52(+0.57%)
Aug 12, 2014 91.83 92.33 91.44 91.98 0 -0.14(-0.15%)
Aug 11, 2014 91.48 92.54 91.37 92.12 0 +0.63(+0.68%)
Aug 08, 2014 90.67 91.59 90.43 91.49 0 +0.92(+1.02%)
Aug 07, 2014 91.37 91.68 90.37 90.57 0 -0.77(-0.85%)
Aug 06, 2014 90.76 91.79 90.56 91.35 0 +0.48(+0.53%)
Aug 05, 2014 90.68 91.57 90.21 90.86 0 -0.13(-0.15%)
Aug 04, 2014 90.39 91.28 90.02 91.00 0 +0.63(+0.70%)
Aug 01, 2014 89.07 91.06 88.60 90.37 0 -0.23(-0.25%)
Jul 31, 2014 92.06 92.39 90.12 90.60 0 -0.44(-0.48%)
Jul 23, 2014 91.72 92.72 90.67 91.03 0 -0.65(-0.71%)
Jul 22, 2014 91.65 91.99 91.24 91.69 0 +0.96(+1.06%)
Jul 21, 2014 90.62 91.15 90.07 90.73 0 -0.73(-0.79%)
Jul 18, 2014 90.65 91.80 90.45 91.46 0 +1.03(+1.14%)
Jul 17, 2014 91.29 91.84 90.20 90.42 0 -0.72(-0.80%)
Jul 16, 2014 91.06 91.56 90.72 91.15 0 +0.42(+0.47%)
Jul 15, 2014 91.21 91.54 90.41 90.72 0 -0.79(-0.86%)
Jul 14, 2014 91.47 92.31 90.97 91.51 0 +1.01(+1.12%)
Jul 11, 2014 90.41 90.93 89.97 90.50 0 -0.06(-0.07%)
Jul 10, 2014 89.90 91.19 89.48 90.57 0 -0.93(-1.01%)
Jul 09, 2014 91.47 91.90 90.84 91.50 0 -0.24(-0.26%)
Jul 08, 2014 92.13 92.61 91.11 91.74 0 -0.09(-0.10%)
Jul 07, 2014 91.88 92.31 91.18 91.83 0 -0.66(-0.72%)
Jul 03, 2014 92.49 92.49 92.49 0 +0.56(+0.61%)
Jul 02, 2014 92.00 92.39 91.41 91.93 0 -0.02(-0.02%)
Jul 01, 2014 91.30 92.25 91.03 91.95 0 +1.07(+1.17%)
Jun 30, 2014 90.24 91.03 89.85 90.88 0 +0.80(+0.88%)
Jun 27, 2014 89.59 90.59 89.39 90.08 0 +0.47(+0.52%)
Jun 26, 2014 89.88 90.33 88.95 89.62 0 -0.33(-0.36%)
Jun 25, 2014 89.75 90.26 89.35 89.95 0 -0.02(-0.02%)
Jun 24, 2014 90.25 91.14 89.61 89.96 0 -0.15(-0.17%)
Jun 23, 2014 90.28 90.60 89.62 90.12 0 -0.35(-0.39%)
Jun 20, 2014 90.62 91.15 89.88 90.47 0 -0.48(-0.53%)
Jun 19, 2014 90.62 91.28 90.33 90.95 0 +0.89(+0.99%)
Jun 18, 2014 89.54 90.25 88.82 90.06 0 +0.56(+0.63%)
Jun 17, 2014 88.88 89.95 88.72 89.50 0 +1.11(+1.25%)
Jun 16, 2014 88.35 88.96 87.85 88.39 0 +0.05(+0.06%)
Jun 13, 2014 88.56 88.97 87.95 88.34 0 -0.03(-0.03%)
Jun 12, 2014 88.55 89.12 87.99 88.37 0 -0.26(-0.29%)
Jun 11, 2014 88.29 89.05 87.93 88.63 0 -0.02(-0.02%)
Jun 10, 2014 88.43 88.93 87.94 88.65 0 +1.82(+2.09%)
Jun 06, 2014 86.55 87.25 86.32 86.83 0 +0.32(+0.37%)
Jun 05, 2014 85.95 86.74 85.50 86.51 0 +0.56(+0.65%)
Jun 04, 2014 85.64 86.27 85.30 85.95 0 +0.09(+0.11%)
Jun 03, 2014 85.63 86.19 85.06 85.86 0 -0.13(-0.15%)
Jun 02, 2014 86.01 86.42 85.21 85.98 0 +0.50(+0.59%)
May 30, 2014 85.57 85.91 85.06 85.48 0 -0.98(-1.13%)
May 29, 2014 86.16 86.67 85.75 86.46 0 +0.27(+0.31%)
May 28, 2014 86.04 86.53 85.61 86.19 0 -0.09(-0.11%)
May 27, 2014 85.86 86.68 85.58 86.28 0 +0.61(+0.71%)
May 23, 2014 85.67 85.67 85.67 0 -0.04(-0.05%)
May 22, 2014 85.24 85.94 85.03 85.72 0 +0.64(+0.75%)
May 21, 2014 84.67 85.38 84.33 85.08 0 +1.14(+1.35%)
May 20, 2014 84.47 84.74 83.62 83.94 0 -0.71(-0.84%)
May 19, 2014 83.90 84.89 83.69 84.65 0 +0.43(+0.51%)
May 16, 2014 84.01 84.57 83.41 84.23 0 +0.35(+0.42%)
May 15, 2014 84.31 84.64 83.24 83.87 0 -0.79(-0.94%)
May 14, 2014 85.35 85.66 84.52 84.66 0 -0.56(-0.65%)
May 13, 2014 85.45 85.96 84.87 85.22 0 -0.28(-0.33%)
May 12, 2014 84.72 85.82 84.46 85.50 0 +2.10(+2.52%)
May 09, 2014 83.20 83.68 82.58 83.40 0 -1.03(-1.22%)
May 08, 2014 84.27 85.37 84.10 84.43 0 -0.30(-0.36%)
May 07, 2014 84.83 85.20 83.72 84.74 0 -0.25(-0.29%)
May 06, 2014 85.62 86.10 84.79 84.98 0 -1.08(-1.26%)
May 05, 2014 85.56 86.32 85.10 86.06 0 +0.18(+0.21%)
May 02, 2014 86.16 86.76 85.38 85.88 0 -0.39(-0.45%)
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.