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, 2011 109.18 110.68 108.23 109.08 0 +0.42(+0.39%)
Aug 30, 2011 108.31 109.54 106.88 108.67 0 -0.74(-0.67%)
Aug 29, 2011 107.34 109.66 106.92 109.40 0 +3.28(+3.09%)
Aug 26, 2011 103.27 106.88 102.01 106.12 0 +2.53(+2.44%)
Aug 25, 2011 105.47 106.50 102.97 103.60 0 -1.42(-1.35%)
Aug 24, 2011 104.22 105.80 102.97 105.01 0 -0.40(-0.38%)
Aug 23, 2011 101.49 105.61 101.10 105.41 0 +4.55(+4.52%)
Aug 22, 2011 102.60 103.33 100.21 100.86 0 +0.52(+0.52%)
Aug 19, 2011 100.40 103.68 99.65 100.34 0 -1.92(-1.87%)
Aug 18, 2011 105.01 105.40 100.78 102.26 0 -7.15(-6.54%)
Aug 17, 2011 110.43 111.36 108.51 109.41 0 -0.54(-0.49%)
Aug 16, 2011 109.66 111.31 108.54 109.95 0 -1.09(-0.98%)
Aug 15, 2011 110.07 111.80 109.12 111.04 0 +2.52(+2.32%)
Aug 12, 2011 109.27 110.36 107.25 108.53 0 -0.87(-0.80%)
Aug 11, 2011 104.03 110.74 103.22 109.40 0 +6.07(+5.87%)
Aug 10, 2011 105.35 107.88 102.50 103.33 0 -4.18(-3.89%)
Aug 09, 2011 106.66 107.83 101.21 107.51 0 +5.70(+5.60%)
Aug 08, 2011 106.53 107.94 101.41 101.81 0 -8.51(-7.71%)
Aug 05, 2011 112.90 113.57 107.35 110.32 0 -3.11(-2.74%)
Aug 04, 2011 118.28 118.95 113.20 113.43 0 -7.40(-6.12%)
Aug 03, 2011 119.65 121.38 117.44 120.82 0 +0.34(+0.28%)
Aug 02, 2011 123.02 124.04 119.87 120.49 0 -3.59(-2.89%)
Aug 01, 2011 125.64 126.28 122.27 124.08 0 +0.05(+0.04%)
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%)
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.