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 29, 2011 123.17 125.36 121.91 124.03 0 +0.11(+0.09%)
Jul 28, 2011 125.06 126.15 122.67 123.92 0 -0.63(-0.51%)
Jul 27, 2011 127.76 127.96 124.06 124.55 0 -3.73(-2.91%)
Jul 26, 2011 129.14 129.93 127.66 128.27 0 -0.94(-0.73%)
Jul 25, 2011 128.78 130.35 128.18 129.21 0 -0.87(-0.67%)
Jul 22, 2011 129.68 130.61 129.09 130.08 0 -0.23(-0.18%)
Jul 21, 2011 129.68 131.12 128.71 130.31 0 +1.29(+1.00%)
Jul 20, 2011 130.03 130.94 128.26 129.02 0 +0.74(+0.57%)
Jul 19, 2011 126.95 129.08 126.62 128.29 0 +2.54(+2.02%)
Jul 18, 2011 127.14 127.49 124.65 125.75 0 -1.58(-1.24%)
Jul 15, 2011 127.56 128.36 126.41 127.33 0 +0.28(+0.22%)
Jul 14, 2011 128.80 129.53 126.35 127.05 0 -1.46(-1.14%)
Jul 13, 2011 128.80 130.14 127.66 128.51 0 +0.35(+0.27%)
Jul 12, 2011 128.90 129.56 127.45 128.16 0 -1.59(-1.23%)
Jul 11, 2011 130.84 131.42 128.94 129.75 0 -3.04(-2.29%)
Jul 08, 2011 132.31 133.30 131.01 132.79 0 -1.20(-0.89%)
Jul 07, 2011 133.30 135.12 132.47 133.99 0 +1.81(+1.37%)
Jul 06, 2011 132.04 133.08 130.94 132.18 0 -0.29(-0.22%)
Jul 05, 2011 133.05 133.76 131.66 132.47 0 -0.68(-0.51%)
Jul 01, 2011 133.15 133.15 133.15 0 +1.39(+1.06%)
Jun 30, 2011 130.09 132.39 129.76 131.75 0 +1.93(+1.48%)
Jun 29, 2011 129.46 130.51 128.69 129.83 0 +0.93(+0.72%)
Jun 28, 2011 127.24 129.49 126.87 128.90 0 +1.55(+1.21%)
Jun 27, 2011 126.66 128.16 125.80 127.35 0 +0.44(+0.35%)
Jun 24, 2011 127.83 128.66 126.17 126.91 0 -0.17(-0.13%)
Jun 23, 2011 125.61 127.39 124.37 127.08 0 -0.54(-0.42%)
Jun 22, 2011 127.62 129.52 126.86 127.61 0 -0.36(-0.28%)
Jun 21, 2011 126.61 128.54 126.20 127.98 0 +1.77(+1.40%)
Jun 20, 2011 126.17 126.67 125.61 126.21 0 +0.34(+0.27%)
Jun 17, 2011 126.58 127.58 125.14 125.87 0 -0.76(-0.60%)
Jun 16, 2011 126.67 128.24 125.33 126.63 0 -0.75(-0.59%)
Jun 15, 2011 128.26 129.24 126.52 127.38 0 -2.47(-1.90%)
Jun 14, 2011 128.18 130.56 128.34 129.85 0 +2.35(+1.84%)
Jun 13, 2011 127.59 128.94 127.02 127.50 0 -0.52(-0.40%)
Jun 10, 2011 128.61 129.71 127.23 128.02 0 -2.15(-1.65%)
Jun 09, 2011 130.06 131.59 129.16 130.17 0 +0.29(+0.23%)
Jun 08, 2011 130.50 131.67 129.16 129.88 0 -1.61(-1.23%)
Jun 07, 2011 130.87 132.96 130.41 131.49 0 +1.03(+0.79%)
Jun 06, 2011 130.75 132.01 129.81 130.46 0 -1.12(-0.85%)
Jun 03, 2011 131.95 133.26 130.88 131.58 0 -5.10(-3.73%)
May 24, 2011 137.81 138.64 136.21 136.68 0 -0.62(-0.45%)
May 23, 2011 137.60 138.57 135.88 137.30 0 -2.43(-1.74%)
May 20, 2011 140.96 141.40 138.96 139.72 0 -1.69(-1.20%)
May 19, 2011 142.11 142.57 140.35 141.41 0 -1.18(-0.83%)
May 18, 2011 141.17 143.65 140.63 142.59 0 +1.67(+1.19%)
May 17, 2011 141.77 142.43 139.59 140.92 0 -1.59(-1.12%)
May 16, 2011 142.74 144.49 141.67 142.51 0 -1.91(-1.32%)
May 13, 2011 146.41 147.08 143.11 144.42 0 -0.55(-0.38%)
May 12, 2011 143.97 145.51 142.79 144.97 0 +0.53(+0.37%)
May 11, 2011 146.16 147.01 143.57 144.44 0 -1.82(-1.24%)
May 10, 2011 144.91 146.93 144.06 146.26 0 +1.46(+1.01%)
May 09, 2011 143.31 145.66 142.67 144.80 0 +1.98(+1.39%)
May 06, 2011 143.71 144.89 141.80 142.82 0 +0.54(+0.38%)
May 05, 2011 141.12 144.23 140.53 142.28 0 +0.28(+0.20%)
May 04, 2011 143.39 144.11 140.97 142.00 0 -1.51(-1.05%)
May 03, 2011 144.34 145.43 142.24 143.51 0 -1.13(-0.78%)
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.