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, 2020 1118 1133 1113 1125 0 +5.50(+0.49%)
Jun 29, 2020 1120 1129 1105 1120 0 +6.95(+0.62%)
Jun 26, 2020 1125 1130 1105 1113 0 -13.86(-1.23%)
Jun 25, 2020 1118 1129 1102 1127 0 -0.82(-0.07%)
Jun 24, 2020 1144 1150 1118 1127 0 -23.54(-2.05%)
Jun 23, 2020 1168 1175 1148 1151 0 +3.06(+0.27%)
Jun 22, 2020 1142 1154 1132 1148 0 +5.38(+0.47%)
Jun 19, 2020 1167 1172 1138 1143 0 -3.57(-0.31%)
Jun 18, 2020 1141 1155 1136 1146 0 -3.50(-0.30%)
Jun 17, 2020 1157 1165 1142 1150 0 +0.23(+0.02%)
Jun 16, 2020 1154 1172 1135 1149 0 +28.93(+2.58%)
Jun 15, 2020 1093 1124 1080 1120 0 -0.22(-0.02%)
Jun 12, 2020 1136 1141 1101 1121 0 +20.71(+1.88%)
Jun 11, 2020 1131 1140 1097 1100 0 -68.74(-5.88%)
Jun 10, 2020 1185 1188 1161 1169 0 -11.74(-0.99%)
Jun 09, 2020 1181 1193 1171 1180 0 -19.85(-1.65%)
Jun 08, 2020 1210 1221 1190 1200 0 -6.41(-0.53%)
Jun 05, 2020 1190 1221 1187 1207 0 +44.94(+3.87%)
Jun 04, 2020 1166 1178 1154 1162 0 -15.88(-1.35%)
Jun 03, 2020 1149 1183 1145 1178 0 +36.11(+3.16%)
Jun 02, 2020 1133 1146 1125 1142 0 +16.98(+1.51%)
Jun 01, 2020 1109 1131 1105 1125 0 +14.61(+1.32%)
May 29, 2020 1099 1114 1088 1110 0 +0.89(+0.08%)
May 28, 2020 1119 1127 1103 1109 0 +5.90(+0.53%)
May 27, 2020 1100 1108 1086 1103 0 +14.91(+1.37%)
May 26, 2020 1076 1098 1070 1088 0 +26.75(+2.52%)
May 22, 2020 1058 1066 1045 1062 0 -0.69(-0.06%)
May 21, 2020 1072 1079 1058 1062 0 -15.04(-1.40%)
May 20, 2020 1071 1088 1067 1077 0 +17.82(+1.68%)
May 19, 2020 1053 1075 1046 1059 0 +4.40(+0.42%)
May 18, 2020 1027 1062 1024 1055 0 +46.17(+4.58%)
May 15, 2020 1006 1018 997.12 1009 0 -5.07(-0.50%)
May 14, 2020 988.34 1016 981.61 1014 0 +8.98(+0.89%)
May 13, 2020 1026 1030 994.74 1005 0 -23.12(-2.25%)
May 12, 2020 1058 1063 1027 1028 0 -26.53(-2.52%)
May 11, 2020 1058 1065 1047 1055 0 -18.72(-1.74%)
May 08, 2020 1063 1075 1059 1073 0 +26.08(+2.49%)
May 07, 2020 1041 1058 1035 1047 0 +18.01(+1.75%)
May 06, 2020 1039 1047 1025 1029 0 -0.51(-0.05%)
May 05, 2020 1026 1045 1018 1030 0 +15.16(+1.49%)
May 04, 2020 1017 1025 1003 1015 0 -11.22(-1.09%)
May 01, 2020 1032 1042 1013 1026 0 -30.06(-2.85%)
Apr 30, 2020 1077 1084 1052 1056 0 -37.28(-3.41%)
Apr 29, 2020 1068 1100 1063 1093 0 +39.44(+3.74%)
Apr 28, 2020 1065 1074 1048 1054 0 +2.54(+0.24%)
Apr 27, 2020 1042 1062 1040 1051 0 +15.54(+1.50%)
Apr 24, 2020 1026 1042 1017 1036 0 +13.13(+1.28%)
Apr 23, 2020 1020 1041 1010 1022 0 +13.55(+1.34%)
Apr 22, 2020 987.31 1015 976.87 1009 0 +35.00(+3.59%)
Apr 21, 2020 997.73 1004 967.60 973.95 0 -35.65(-3.53%)
Apr 20, 2020 1015 1028 1003 1010 0 -27.22(-2.63%)
Apr 17, 2020 1030 1047 1022 1037 0 +25.88(+2.56%)
Apr 16, 2020 1011 1019 996.96 1011 0 -3.74(-0.37%)
Apr 15, 2020 1017 1028 1005 1015 0 -28.70(-2.75%)
Apr 14, 2020 1042 1056 1032 1043 0 +23.48(+2.30%)
Apr 13, 2020 1031 1039 1009 1020 0 -17.51(-1.69%)
Apr 09, 2020 1024 1054 1019 1037 0 +20.75(+2.04%)
Apr 08, 2020 997.75 1030 989.05 1017 0 +19.94(+2.00%)
Apr 07, 2020 1011 1041 981.75 996.72 0 +4.31(+0.43%)
Apr 06, 2020 957.88 996.63 952.96 992.41 0 +71.91(+7.81%)
Apr 03, 2020 921.09 942.47 906.57 920.50 0 -20.66(-2.20%)
Apr 02, 2020 930.89 954.15 917.15 941.16 0 +1.79(+0.19%)
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.