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%)
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.