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 (%)
Aug 31, 2009 1195 1197 1193 1196 0 -0.82(-0.07%)
Aug 28, 2009 1196 1198 1194 1196 0 +1.59(+0.13%)
Aug 27, 2009 1155 1223 1086 1195 0 -27.56(-2.25%)
Aug 26, 2009 1154 1223 1147 1222 0 +46.41(+3.95%)
Aug 25, 2009 1154 1177 1147 1176 0 +0.43(+0.04%)
Aug 24, 2009 108.24 1177 1175 1176 0 +0.18(+0.02%)
Aug 21, 2009 1175 1176 1167 1175 0 +2.17(+0.18%)
Aug 20, 2009 1152 1174 1144 1173 0 +27.85(+2.43%)
Aug 19, 2009 1144 1152 1143 1145 0 -5.65(-0.49%)
Aug 18, 2009 1151 1160 1150 1151 0 -7.32(-0.63%)
Aug 17, 2009 1098 1192 1084 1158 0 -3.13(-0.27%)
Aug 14, 2009 109.31 1164 1160 1161 0 -1.38(-0.12%)
Aug 13, 2009 1152 1164 1151 1163 0 -9.15(-0.78%)
Aug 12, 2009 1098 1195 1086 1172 0 -19.45(-1.63%)
Aug 11, 2009 1099 1193 1085 1191 0 -0.95(-0.08%)
Aug 10, 2009 1099 1194 1086 1192 0 +83.86(+7.57%)
Aug 07, 2009 1100 1141 1087 1109 0 +4.82(+0.44%)
Aug 06, 2009 1100 1110 1085 1104 0 +4.96(+0.45%)
Aug 05, 2009 1101 1102 1086 1099 0 +9.48(+0.87%)
Aug 04, 2009 108.11 1091 1087 1089 0 +0.23(+0.02%)
Aug 03, 2009 107.76 1090 1087 1089 0 +1.92(+0.18%)
Jul 31, 2009 106.22 1089 1085 1087 0 -0.33(-0.03%)
Jul 30, 2009 1087 1090 1051 1087 0 +36.64(+3.49%)
Jul 29, 2009 1051 1052 1006 1051 0 -1.28(-0.12%)
Jul 28, 2009 105.56 1054 1050 1052 0 -0.64(-0.06%)
Jul 27, 2009 1053 1054 1008 1053 0 +0.27(+0.03%)
Jul 25, 2009 1051 1053 1007 1052 0 -0.21(-0.02%)
Jul 24, 2009 1051 1053 1007 1053 0 +43.99(+4.36%)
Jul 23, 2009 1006 1010 971.82 1009 0 +2.61(+0.26%)
Jul 22, 2009 1005 1007 970.96 1006 0 +34.04(+3.50%)
Jul 21, 2009 103.16 973.69 970.41 972.02 0 -41.00(-4.05%)
Jun 26, 2009 1016 1018 1011 1013 0 +9.78(+0.97%)
Jun 25, 2009 1000 1004 986.15 1003 0 +1.59(+0.16%)
Jun 24, 2009 999.84 1004 985.04 1002 0 +0.90(+0.09%)
Jun 23, 2009 985.31 1002 940.11 1001 0 +889.46(+799.24%)
Jun 22, 2009 113.97 114.70 110.83 111.29 0 -3.99(-3.46%)
Jun 19, 2009 115.92 116.91 114.08 115.28 0 +0.18(+0.16%)
Jun 18, 2009 115.14 116.41 113.42 115.10 0 -0.14(-0.12%)
Jun 17, 2009 115.30 117.28 113.58 115.24 0 +0.58(+0.50%)
Jun 16, 2009 117.20 119.13 114.11 114.67 0 -0.26(-0.23%)
Jun 15, 2009 115.69 116.66 113.23 114.93 0 -2.99(-2.54%)
Jun 12, 2009 118.26 119.11 116.08 117.92 0 -1.57(-1.32%)
Jun 11, 2009 118.66 121.36 117.65 119.49 0 +1.66(+1.41%)
Jun 10, 2009 118.70 120.32 115.25 117.83 0 +0.07(+0.06%)
Jun 09, 2009 117.14 118.89 116.01 117.77 0 +1.26(+1.08%)
Jun 08, 2009 115.55 117.70 114.12 116.51 0 -0.50(-0.43%)
Jun 05, 2009 118.61 120.13 115.78 117.01 0 -0.63(-0.53%)
Jun 04, 2009 114.97 118.17 114.21 117.64 0 +3.46(+3.03%)
Jun 03, 2009 115.67 116.56 112.37 114.18 0 -2.30(-1.98%)
Jun 02, 2009 116.76 118.05 114.47 116.48 0 -0.68(-0.58%)
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.