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, 2018 1196 1227 1186 1216 0 +27.21(+2.29%)
Jul 30, 2018 1202 1207 1186 1189 0 -11.39(-0.95%)
Jul 27, 2018 1212 1219 1193 1200 0 -9.44(-0.78%)
Jul 26, 2018 1195 1218 1189 1210 0 +24.90(+2.10%)
Jul 25, 2018 1168 1195 1159 1185 0 +21.39(+1.84%)
Jul 24, 2018 1165 1176 1156 1163 0 +8.40(+0.73%)
Jul 23, 2018 1157 1160 1146 1155 0 -3.35(-0.29%)
Jul 20, 2018 1162 1166 1155 1158 0 -6.04(-0.52%)
Jul 19, 2018 1161 1172 1157 1164 0 +6.19(+0.53%)
Jul 18, 2018 1156 1164 1149 1158 0 +3.56(+0.31%)
Jul 17, 2018 1145 1160 1142 1155 0 +9.90(+0.86%)
Jul 16, 2018 1151 1156 1142 1145 0 -3.05(-0.27%)
Jul 13, 2018 1151 1157 1143 1148 0 +1.56(+0.14%)
Jul 12, 2018 1141 1151 1137 1146 0 +8.60(+0.76%)
Jul 11, 2018 1133 1153 1127 1138 0 -22.04(-1.90%)
Jul 10, 2018 1157 1166 1153 1160 0 +6.81(+0.59%)
Jul 09, 2018 1143 1156 1138 1153 0 +17.72(+1.56%)
Jul 06, 2018 1132 1141 1123 1135 0 +6.04(+0.53%)
Jul 05, 2018 1122 1133 1113 1129 0 +17.26(+1.55%)
Jul 03, 2018 1112 1112 1112 1112 0 -3.62(-0.32%)
Jul 02, 2018 1109 1118 1101 1116 0 +0.34(+0.03%)
Jun 29, 2018 1116 1123 1112 1115 0 +4.80(+0.43%)
Jun 28, 2018 1110 1117 1099 1110 0 -3.15(-0.28%)
Jun 27, 2018 1125 1131 1112 1114 0 -9.42(-0.84%)
Jun 26, 2018 1120 1131 1116 1123 0 +0.65(+0.06%)
Jun 25, 2018 1139 1140 1114 1122 0 -23.34(-2.04%)
Jun 22, 2018 1147 1152 1136 1146 0 +4.71(+0.41%)
Jun 21, 2018 1155 1158 1137 1141 0 -20.64(-1.78%)
Jun 20, 2018 1162 1167 1152 1162 0 +4.21(+0.36%)
Jun 19, 2018 1156 1162 1143 1157 0 -13.32(-1.14%)
Jun 18, 2018 1170 1176 1157 1171 0 -8.61(-0.73%)
Jun 15, 2018 1179 1190 1174 1179 0 -9.26(-0.78%)
Jun 14, 2018 1187 1194 1181 1189 0 +3.47(+0.29%)
Jun 13, 2018 1189 1195 1180 1185 0 -3.71(-0.31%)
Jun 12, 2018 1189 1195 1177 1189 0 -0.56(-0.05%)
Jun 11, 2018 1190 1197 1184 1189 0 -1.92(-0.16%)
Jun 08, 2018 1190 1198 1182 1191 0 -7.14(-0.60%)
Jun 07, 2018 1196 1206 1187 1198 0 +3.72(+0.31%)
Jun 06, 2018 1189 1197 1184 1195 0 +8.86(+0.75%)
Jun 05, 2018 1176 1191 1166 1186 0 +8.24(+0.70%)
Jun 04, 2018 1180 1184 1169 1178 0 +4.44(+0.38%)
Jun 01, 2018 1167 1178 1163 1173 0 +14.54(+1.25%)
May 31, 2018 1163 1172 1152 1159 0 -14.76(-1.26%)
May 30, 2018 1169 1179 1164 1173 0 +7.37(+0.63%)
May 29, 2018 1164 1176 1155 1166 0 +0.47(+0.04%)
May 25, 2018 1166 1166 1166 1166 0 -2.89(-0.25%)
May 24, 2018 1172 1177 1160 1168 0 -6.76(-0.58%)
May 23, 2018 1168 1177 1162 1175 0 +1.49(+0.13%)
May 22, 2018 1183 1187 1172 1174 0 -4.06(-0.34%)
May 21, 2018 1175 1182 1170 1178 0 +8.09(+0.69%)
May 18, 2018 1174 1178 1164 1170 0 -7.55(-0.64%)
May 17, 2018 1178 1186 1173 1177 0 +1.14(+0.10%)
May 16, 2018 1175 1183 1168 1176 0 +1.98(+0.17%)
May 15, 2018 1177 1181 1168 1174 0 -11.96(-1.01%)
May 14, 2018 1185 1192 1179 1186 0 +2.61(+0.22%)
May 11, 2018 1180 1189 1174 1183 0 +6.00(+0.51%)
May 10, 2018 1171 1180 1164 1177 0 +12.46(+1.07%)
May 09, 2018 1159 1169 1148 1165 0 +5.97(+0.52%)
May 08, 2018 1154 1163 1147 1159 0 +5.01(+0.43%)
May 07, 2018 1151 1159 1147 1154 0 +1.49(+0.13%)
May 04, 2018 1135 1157 1130 1153 0 +9.71(+0.85%)
May 03, 2018 1139 1148 1127 1143 0 -0.45(-0.04%)
May 02, 2018 1145 1154 1136 1143 0 -1.47(-0.13%)
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.