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 (%)
Jul 31, 2009 106.22 1089 1085 1087 0 -0.33(-0.03%)
Jul 30, 2009 1087 1090 1051 1087 0 +36.64(+3.49%)
Jul 29, 2009 1051 1052 1006 1051 0 -1.28(-0.12%)
Jul 28, 2009 105.56 1054 1050 1052 0 -0.64(-0.06%)
Jul 27, 2009 1053 1054 1008 1053 0 +0.27(+0.03%)
Jul 25, 2009 1051 1053 1007 1052 0 -0.21(-0.02%)
Jul 24, 2009 1051 1053 1007 1053 0 +43.99(+4.36%)
Jul 23, 2009 1006 1010 971.82 1009 0 +2.61(+0.26%)
Jul 22, 2009 1005 1007 970.96 1006 0 +34.04(+3.50%)
Jul 21, 2009 103.16 973.69 970.41 972.02 0 -41.00(-4.05%)
Jun 26, 2009 1016 1018 1011 1013 0 +9.78(+0.97%)
Jun 25, 2009 1000 1004 986.15 1003 0 +1.59(+0.16%)
Jun 24, 2009 999.84 1004 985.04 1002 0 +0.90(+0.09%)
Jun 23, 2009 985.31 1002 940.11 1001 0 +889.46(+799.24%)
Jun 22, 2009 113.97 114.70 110.83 111.29 0 -3.99(-3.46%)
Jun 19, 2009 115.92 116.91 114.08 115.28 0 +0.18(+0.16%)
Jun 18, 2009 115.14 116.41 113.42 115.10 0 -0.14(-0.12%)
Jun 17, 2009 115.30 117.28 113.58 115.24 0 +0.58(+0.50%)
Jun 16, 2009 117.20 119.13 114.11 114.67 0 -0.26(-0.23%)
Jun 15, 2009 115.69 116.66 113.23 114.93 0 -2.99(-2.54%)
Jun 12, 2009 118.26 119.11 116.08 117.92 0 -1.57(-1.32%)
Jun 11, 2009 118.66 121.36 117.65 119.49 0 +1.66(+1.41%)
Jun 10, 2009 118.70 120.32 115.25 117.83 0 +0.07(+0.06%)
Jun 09, 2009 117.14 118.89 116.01 117.77 0 +1.26(+1.08%)
Jun 08, 2009 115.55 117.70 114.12 116.51 0 -0.50(-0.43%)
Jun 05, 2009 118.61 120.13 115.78 117.01 0 -0.63(-0.53%)
Jun 04, 2009 114.97 118.17 114.21 117.64 0 +3.46(+3.03%)
Jun 03, 2009 115.67 116.56 112.37 114.18 0 -2.30(-1.98%)
Jun 02, 2009 116.76 118.05 114.47 116.48 0 -0.68(-0.58%)
Jun 01, 2009 114.69 118.39 113.66 117.16 0 +4.05(+3.58%)
May 29, 2009 111.94 113.81 110.47 113.11 0 +1.91(+1.71%)
May 28, 2009 111.15 112.98 108.44 111.20 0 +0.63(+0.57%)
May 27, 2009 111.66 113.97 109.71 110.58 0 -1.26(-1.12%)
May 26, 2009 107.74 112.57 107.01 111.83 0 +3.58(+3.31%)
May 25, 2009 109.31 110.60 107.50 108.25 0 +0.00(+0.00%)
May 22, 2009 109.31 110.60 107.50 108.25 0 -0.85(-0.78%)
May 21, 2009 111.39 112.19 107.73 109.10 0 -3.97(-3.51%)
May 20, 2009 114.05 116.83 112.29 113.06 0 -0.09(-0.08%)
May 19, 2009 112.01 114.69 110.58 113.16 0 +0.99(+0.88%)
May 18, 2009 109.71 112.64 108.88 112.17 0 +3.19(+2.93%)
May 15, 2009 109.70 111.23 107.96 108.98 0 -0.97(-0.88%)
May 14, 2009 108.17 111.36 106.89 109.95 0 +2.09(+1.94%)
May 13, 2009 111.23 111.81 106.80 107.86 0 -5.28(-4.66%)
May 12, 2009 113.56 115.05 110.66 113.13 0 +0.02(+0.02%)
May 11, 2009 112.98 115.09 111.06 113.11 0 -1.70(-1.48%)
May 08, 2009 113.64 116.36 111.70 114.81 0 +2.92(+2.61%)
May 07, 2009 117.20 117.72 110.66 111.89 0 -4.49(-3.86%)
May 06, 2009 115.69 118.09 113.80 116.38 0 +1.29(+1.12%)
May 05, 2009 115.32 117.00 112.92 115.09 0 -0.29(-0.25%)
May 04, 2009 113.66 115.94 112.65 115.38 0 +3.61(+3.23%)
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.