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 (%)
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%)
May 01, 2012 124.72 126.27 123.78 124.69 0 -0.64(-0.51%)
Apr 30, 2012 126.20 127.04 124.26 125.34 0 -1.95(-1.53%)
Apr 27, 2012 127.28 128.29 125.17 127.29 0 +0.81(+0.64%)
Apr 26, 2012 123.83 127.32 123.41 126.47 0 +2.83(+2.29%)
Apr 25, 2012 124.01 124.83 122.87 123.64 0 +0.81(+0.66%)
Apr 24, 2012 122.71 123.78 121.93 122.83 0 +0.80(+0.65%)
Apr 23, 2012 122.20 122.77 120.94 122.03 0 -1.06(-0.86%)
Apr 20, 2012 123.22 124.23 122.67 123.09 0 +0.35(+0.29%)
Apr 19, 2012 123.16 124.16 121.84 122.74 0 -0.95(-0.77%)
Apr 18, 2012 123.69 124.67 122.48 123.69 0 -0.80(-0.64%)
Apr 17, 2012 123.89 125.20 123.32 124.48 0 +1.36(+1.11%)
Apr 16, 2012 123.56 124.28 122.20 123.12 0 -0.13(-0.11%)
Apr 13, 2012 123.73 124.36 122.45 123.25 0 -0.81(-0.66%)
Apr 12, 2012 121.96 124.45 121.75 124.07 0 +2.12(+1.73%)
Apr 11, 2012 121.48 122.65 120.64 121.95 0 +1.87(+1.56%)
Apr 10, 2012 121.59 122.47 119.73 120.08 0 -2.06(-1.69%)
Apr 09, 2012 121.83 122.78 121.17 122.15 0 -1.47(-1.19%)
Apr 05, 2012 123.71 124.58 122.92 123.62 0 -0.68(-0.55%)
Apr 04, 2012 124.68 125.31 123.36 124.30 0 -2.16(-1.71%)
Apr 03, 2012 126.95 127.86 125.54 126.46 0 -0.55(-0.44%)
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.