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, 2019 1145 1150 1121 1128 0 -26.42(-2.29%)
Jul 30, 2019 1156 1166 1145 1155 0 -10.35(-0.89%)
Jul 29, 2019 1164 1171 1155 1165 0 -5.30(-0.45%)
Jul 26, 2019 1170 1181 1160 1170 0 +3.73(+0.32%)
Jul 25, 2019 1162 1173 1150 1167 0 -4.06(-0.35%)
Jul 24, 2019 1173 1189 1157 1171 0 -22.74(-1.91%)
Jul 23, 2019 1186 1197 1179 1193 0 +12.96(+1.10%)
Jul 22, 2019 1175 1186 1172 1180 0 +10.19(+0.87%)
Jul 19, 2019 1174 1181 1169 1170 0 -0.13(-0.01%)
Jul 18, 2019 1168 1176 1161 1170 0 -6.34(-0.54%)
Jul 17, 2019 1183 1187 1174 1177 0 -5.52(-0.47%)
Jul 16, 2019 1184 1190 1175 1182 0 -11.38(-0.95%)
Jul 15, 2019 1192 1199 1184 1194 0 +1.92(+0.16%)
Jul 12, 2019 1181 1194 1180 1192 0 +15.89(+1.35%)
Jul 11, 2019 1182 1187 1171 1176 0 -4.58(-0.39%)
Jul 10, 2019 1182 1188 1174 1180 0 +5.98(+0.51%)
Jul 09, 2019 1170 1177 1165 1174 0 -4.06(-0.34%)
Jul 08, 2019 1184 1188 1174 1178 0 -16.30(-1.36%)
Jul 05, 2019 1193 1197 1181 1195 0 -9.57(-0.79%)
Jul 03, 2019 1203 1209 1194 1204 0 +1.07(+0.09%)
Jul 02, 2019 1204 1209 1195 1203 0 +4.58(+0.38%)
Jul 01, 2019 1200 1209 1190 1199 0 +13.81(+1.17%)
Jun 28, 2019 1181 1189 1176 1185 0 +8.10(+0.69%)
Jun 27, 2019 1175 1182 1170 1177 0 +5.48(+0.47%)
Jun 26, 2019 1168 1178 1163 1171 0 +7.30(+0.63%)
Jun 25, 2019 1171 1176 1162 1164 0 -11.03(-0.94%)
Jun 24, 2019 1178 1181 1173 1175 0 -1.89(-0.16%)
Jun 21, 2019 1179 1185 1171 1177 0 -5.56(-0.47%)
Jun 20, 2019 1180 1186 1173 1183 0 +22.22(+1.92%)
Jun 19, 2019 1160 1166 1153 1160 0 +0.85(+0.07%)
Jun 18, 2019 1150 1164 1147 1159 0 +16.50(+1.44%)
Jun 17, 2019 1146 1150 1138 1143 0 -4.48(-0.39%)
Jun 14, 2019 1155 1160 1137 1147 0 -16.28(-1.40%)
Jun 13, 2019 1157 1167 1153 1164 0 +13.85(+1.20%)
Jun 12, 2019 1154 1159 1141 1150 0 -11.33(-0.98%)
Jun 11, 2019 1166 1175 1157 1161 0 +7.98(+0.69%)
Jun 10, 2019 1146 1162 1143 1153 0 +16.51(+1.45%)
Jun 07, 2019 1132 1141 1126 1137 0 +6.72(+0.59%)
Jun 06, 2019 1126 1135 1117 1130 0 +3.68(+0.33%)
Jun 05, 2019 1128 1133 1114 1126 0 +7.24(+0.65%)
Jun 04, 2019 1102 1121 1098 1119 0 +29.70(+2.73%)
Jun 03, 2019 1088 1099 1081 1089 0 +1.87(+0.17%)
May 31, 2019 1091 1098 1082 1087 0 -12.21(-1.11%)
May 30, 2019 1094 1104 1091 1100 0 +9.88(+0.91%)
May 29, 2019 1097 1103 1086 1090 0 -16.29(-1.47%)
May 28, 2019 1118 1123 1102 1106 0 -1.23(-0.11%)
May 24, 2019 1110 1116 1101 1107 0 +4.19(+0.38%)
May 23, 2019 1106 1111 1096 1103 0 -12.77(-1.14%)
May 22, 2019 1120 1124 1112 1116 0 -7.65(-0.68%)
May 21, 2019 1118 1128 1114 1124 0 +15.51(+1.40%)
May 20, 2019 1117 1121 1104 1108 0 -18.05(-1.60%)
May 17, 2019 1134 1138 1123 1126 0 -17.55(-1.53%)
May 16, 2019 1144 1155 1138 1144 0 -6.10(-0.53%)
May 15, 2019 1138 1156 1134 1150 0 +6.07(+0.53%)
May 14, 2019 1141 1152 1137 1144 0 +13.43(+1.19%)
May 13, 2019 1136 1147 1125 1130 0 -31.06(-2.67%)
May 10, 2019 1151 1169 1142 1161 0 +7.60(+0.66%)
May 09, 2019 1147 1161 1137 1154 0 -9.25(-0.80%)
May 08, 2019 1171 1178 1159 1163 0 -11.44(-0.97%)
May 07, 2019 1186 1193 1167 1174 0 -30.67(-2.55%)
May 06, 2019 1199 1210 1189 1205 0 -17.91(-1.46%)
May 03, 2019 1212 1225 1209 1223 0 +15.71(+1.30%)
May 02, 2019 1210 1217 1200 1207 0 -3.92(-0.32%)
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.