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, 2015 839.31 848.21 832.64 839.78 0 +5.64(+0.68%)
Jul 30, 2015 836.91 846.37 829.80 834.14 0 -9.12(-1.08%)
Jul 29, 2015 838.27 848.08 832.55 843.27 0 +4.65(+0.55%)
Jul 28, 2015 830.18 842.46 824.46 838.62 0 +17.76(+2.16%)
Jul 27, 2015 823.59 828.41 814.07 820.86 0 -5.68(-0.69%)
Jul 24, 2015 832.43 836.11 822.47 826.53 0 -9.99(-1.19%)
Jul 23, 2015 844.25 848.54 830.30 836.53 0 -7.29(-0.86%)
Jul 22, 2015 840.53 847.82 833.59 843.82 0 -4.06(-0.48%)
Jul 21, 2015 849.53 854.61 843.04 847.88 0 -2.30(-0.27%)
Jul 20, 2015 852.90 856.94 845.96 850.17 0 -4.64(-0.54%)
Jul 17, 2015 862.45 863.68 851.01 854.81 0 -12.56(-1.45%)
Jul 16, 2015 873.53 876.57 864.51 867.38 0 -0.64(-0.07%)
Jul 15, 2015 869.50 874.89 864.12 868.02 0 -2.45(-0.28%)
Jul 14, 2015 868.25 873.45 863.79 870.46 0 +0.78(+0.09%)
Jul 13, 2015 867.69 873.60 862.10 869.69 0 +6.12(+0.71%)
Jul 10, 2015 864.74 869.30 855.49 863.57 0 +10.58(+1.24%)
Jul 09, 2015 862.05 866.07 849.61 852.99 0 +4.96(+0.58%)
Jul 08, 2015 861.80 864.52 843.55 848.03 0 -29.74(-3.39%)
Jul 07, 2015 877.56 882.25 863.24 877.76 0 +4.21(+0.48%)
Jul 06, 2015 872.42 881.10 866.81 873.55 0 -5.38(-0.61%)
Jul 02, 2015 878.93 878.93 878.93 878.93 0 -6.49(-0.73%)
Jul 01, 2015 897.00 898.70 881.66 885.42 0 -5.19(-0.58%)
Jun 30, 2015 892.81 900.29 884.03 890.61 0 +10.96(+1.25%)
Jun 29, 2015 883.91 894.65 871.79 879.65 0 -16.90(-1.89%)
Jun 26, 2015 900.99 905.95 890.92 896.55 0 -4.82(-0.53%)
Jun 25, 2015 906.75 909.47 895.83 901.37 0 -13.77(-1.50%)
Jun 24, 2015 916.25 923.10 912.15 915.13 0 -3.92(-0.43%)
Jun 23, 2015 917.86 922.95 914.03 919.05 0 +0.82(+0.09%)
Jun 22, 2015 919.27 923.96 914.69 918.24 0 +3.89(+0.43%)
Jun 19, 2015 916.97 920.15 910.75 914.34 0 -2.55(-0.28%)
Jun 18, 2015 914.75 922.91 908.23 916.89 0 +5.16(+0.57%)
Jun 17, 2015 910.32 917.49 902.54 911.73 0 -0.31(-0.03%)
Jun 16, 2015 912.61 918.74 905.96 912.03 0 -9.20(-1.00%)
Jun 15, 2015 919.32 926.79 913.36 921.24 0 -4.58(-0.49%)
Jun 12, 2015 920.36 928.85 917.16 925.82 0 -1.84(-0.20%)
Jun 11, 2015 927.60 931.94 923.33 927.66 0 -8.25(-0.88%)
Jun 10, 2015 930.46 940.38 928.83 935.90 0 +10.14(+1.10%)
Jun 09, 2015 927.94 934.50 922.52 925.76 0 -6.75(-0.72%)
Jun 08, 2015 936.06 941.10 929.98 932.51 0 -5.81(-0.62%)
Jun 05, 2015 934.45 940.55 929.65 938.31 0 -5.97(-0.63%)
Jun 04, 2015 949.04 951.41 939.05 944.29 0 -13.19(-1.38%)
Jun 03, 2015 951.92 969.79 948.02 957.48 0 +7.41(+0.78%)
Jun 02, 2015 942.53 954.60 938.61 950.07 0 +9.24(+0.98%)
Jun 01, 2015 946.36 950.65 934.75 940.83 0 -6.85(-0.72%)
May 29, 2015 948.91 953.45 939.87 947.68 0 -6.88(-0.72%)
May 28, 2015 954.30 958.16 948.84 954.56 0 -5.92(-0.62%)
May 27, 2015 952.96 962.50 948.48 960.48 0 +6.30(+0.66%)
May 26, 2015 962.63 968.81 947.47 954.18 0 -9.82(-1.02%)
May 22, 2015 964.00 964.00 964.00 964.00 0 +3.72(+0.39%)
May 21, 2015 960.44 965.02 955.54 960.28 0 +1.84(+0.19%)
May 20, 2015 961.61 964.80 954.04 958.44 0 -0.99(-0.10%)
May 19, 2015 962.76 966.27 955.67 959.43 0 -1.07(-0.11%)
May 18, 2015 955.28 963.36 952.34 960.50 0 +1.96(+0.20%)
May 15, 2015 955.32 962.07 951.51 958.55 0 -1.49(-0.16%)
May 14, 2015 955.26 962.53 949.91 960.04 0 +15.70(+1.66%)
May 13, 2015 944.20 951.59 939.40 944.34 0 +6.20(+0.66%)
May 12, 2015 935.26 943.60 927.82 938.14 0 -7.96(-0.84%)
May 11, 2015 943.65 951.96 939.91 946.10 0 +1.83(+0.19%)
May 08, 2015 940.99 947.72 936.94 944.26 0 +11.73(+1.26%)
May 07, 2015 929.23 935.80 925.49 932.54 0 +3.90(+0.42%)
May 06, 2015 931.43 936.03 920.87 928.63 0 -1.13(-0.12%)
May 05, 2015 942.18 946.73 925.46 929.77 0 -18.38(-1.94%)
May 04, 2015 942.11 951.58 939.47 948.15 0 +7.50(+0.80%)
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.