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 30, 2010 119.52 1163 1159 1162 0 -0.48(-0.04%)
Jul 29, 2010 119.18 1165 1160 1162 0 +1.66(+0.14%)
Jul 28, 2010 117.99 1162 1160 1161 0 -0.26(-0.02%)
Jul 27, 2010 118.66 1163 1160 1161 0 -1.65(-0.14%)
Jul 26, 2010 118.14 1163 1160 1163 0 +1.82(+0.16%)
Jul 23, 2010 115.99 1161 1158 1161 0 +1.97(+0.17%)
Jul 22, 2010 1155 1160 1157 1159 0 +2.71(+0.23%)
Jul 21, 2010 114.75 1158 1155 1156 0 -0.95(-0.08%)
Jul 20, 2010 111.75 1157 1153 1157 0 +0.91(+0.08%)
Jul 19, 2010 112.88 1157 1154 1156 0 +0.55(+0.05%)
Jul 16, 2010 112.83 1158 1155 1156 0 -4.22(-0.36%)
Jul 15, 2010 118.17 1161 1158 1160 0 -0.87(-0.07%)
Jul 14, 2010 118.57 1162 1159 1161 0 +0.37(+0.03%)
Jul 13, 2010 114.88 1161 1158 1160 0 +2.43(+0.21%)
Jul 12, 2010 113.20 1159 1157 1158 0 -1.01(-0.09%)
Jul 09, 2010 113.68 1160 1157 1159 0 +0.24(+0.02%)
Jul 08, 2010 113.29 1160 1157 1159 0 +1.30(+0.11%)
Jul 07, 2010 109.50 1158 1154 1157 0 +3.05(+0.26%)
Jul 06, 2010 109.54 1157 1153 1154 0 +1.50(+0.13%)
Jul 02, 2010 108.07 1155 1152 1153 0 -0.57(-0.05%)
Jul 01, 2010 108.70 1155 1151 1153 0 -0.86(-0.07%)
Jun 30, 2010 110.73 1157 1154 1154 0 -1.83(-0.16%)
Jun 29, 2010 113.10 1159 1155 1156 0 -4.64(-0.40%)
Jun 25, 2010 115.53 1162 1159 1161 0 +0.92(+0.08%)
Jun 24, 2010 116.51 1162 1159 1160 0 -2.49(-0.21%)
Jun 23, 2010 117.74 1164 1161 1162 0 -0.20(-0.02%)
Jun 22, 2010 119.82 1166 1162 1162 0 -2.44(-0.21%)
Jun 21, 2010 120.94 1167 1164 1165 0 +0.52(+0.04%)
Jun 18, 2010 119.38 1166 1163 1164 0 -0.26(-0.02%)
Jun 17, 2010 119.78 1166 1163 1165 0 +0.20(+0.02%)
Jun 16, 2010 118.90 1165 1163 1164 0 -0.51(-0.04%)
Jun 15, 2010 117.17 1165 1162 1165 0 +3.52(+0.30%)
Jun 14, 2010 117.77 1164 1161 1161 0 +0.51(+0.04%)
Jun 11, 2010 1158 1161 1158 1161 0 +1.66(+0.14%)
Jun 10, 2010 113.97 1160 1157 1159 0 +3.21(+0.28%)
Jun 09, 2010 112.60 1158 1155 1156 0 -0.35(-0.03%)
Jun 08, 2010 1157 1158 1154 1156 0 -1.03(-0.09%)
Jun 07, 2010 115.83 1161 1157 1157 0 -2.84(-0.24%)
Jun 04, 2010 116.65 1164 1159 1160 0 -3.45(-0.30%)
Jun 03, 2010 119.29 1165 1162 1164 0 +1.16(+0.10%)
Jun 02, 2010 117.10 1163 1160 1163 0 +1.98(+0.17%)
Jun 01, 2010 117.98 1164 1160 1161 0 -2.43(-0.21%)
May 28, 2010 1163 1163 1163 0 -1.44(-0.12%)
May 27, 2010 117.87 1165 1161 1164 0 +5.36(+0.46%)
May 26, 2010 116.45 1163 1158 1159 0 -0.22(-0.02%)
May 25, 2010 115.27 1160 1156 1159 0 -1.40(-0.12%)
May 24, 2010 119.64 1163 1160 1161 0 -1.76(-0.15%)
May 21, 2010 1159 1164 1158 1162 0 +2.40(+0.21%)
May 20, 2010 118.34 1163 1160 1160 0 -5.93(-0.51%)
May 19, 2010 122.09 1168 1164 1166 0 -1.19(-0.10%)
May 18, 2010 124.94 1171 1167 1167 0 -2.13(-0.18%)
May 17, 2010 125.28 1171 1167 1169 0 -1.02(-0.09%)
May 14, 2010 125.60 1173 1169 1170 0 -2.69(-0.23%)
May 13, 2010 128.81 1175 1172 1173 0 -0.44(-0.04%)
May 12, 2010 126.65 1174 1171 1173 0 +2.49(+0.21%)
May 11, 2010 1172 1173 1170 1171 0 -0.89(-0.08%)
May 10, 2010 126.25 1172 1170 1172 0 +5.94(+0.51%)
May 07, 2010 124.21 1170 1164 1166 0 -1.84(-0.16%)
May 06, 2010 124.64 8084 1160 1168 0 -3.88(-0.33%)
May 05, 2010 1172 1174 1170 1172 0 -1.82(-0.16%)
May 04, 2010 132.47 1177 1172 1173 0 -6.50(-0.55%)
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.