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, 2016 934.40 939.84 929.73 935.45 0 -1.69(-0.18%)
Aug 30, 2016 937.28 942.21 931.50 937.14 0 +5.25(+0.56%)
Aug 29, 2016 931.91 939.06 928.18 931.89 0 -0.11(-0.01%)
Aug 26, 2016 938.51 943.77 925.39 932.00 0 -5.78(-0.62%)
Aug 25, 2016 935.48 942.58 930.89 937.78 0 -1.82(-0.19%)
Aug 24, 2016 941.98 944.79 936.69 939.61 0 -4.30(-0.46%)
Aug 23, 2016 943.61 952.67 938.62 943.91 0 +2.59(+0.27%)
Aug 22, 2016 944.30 947.04 934.24 941.33 0 -7.83(-0.83%)
Aug 19, 2016 946.13 953.71 940.72 949.16 0 +2.04(+0.22%)
Aug 18, 2016 940.85 947.70 935.88 947.11 0 +4.79(+0.51%)
Aug 17, 2016 941.28 947.69 934.18 942.32 0 -6.42(-0.68%)
Aug 16, 2016 952.73 955.90 944.53 948.74 0 -9.54(-1.00%)
Aug 15, 2016 957.56 961.97 953.66 958.28 0 +3.89(+0.41%)
Aug 12, 2016 951.78 956.10 947.21 954.39 0 -0.97(-0.10%)
Aug 11, 2016 951.92 958.05 949.01 955.36 0 +6.98(+0.74%)
Aug 10, 2016 949.97 951.95 944.17 948.37 0 -3.41(-0.36%)
Aug 09, 2016 950.37 955.40 947.49 951.78 0 +4.88(+0.52%)
Aug 08, 2016 942.71 949.47 940.09 946.90 0 +3.57(+0.38%)
Aug 05, 2016 936.32 945.31 933.50 943.33 0 +11.51(+1.24%)
Aug 04, 2016 928.48 934.98 922.52 931.82 0 +15.38(+1.68%)
Aug 03, 2016 916.45 921.34 909.05 916.44 0 -3.03(-0.33%)
Aug 02, 2016 931.12 933.19 913.57 919.47 0 -10.10(-1.09%)
Aug 01, 2016 932.40 939.33 925.30 929.58 0 +1.68(+0.18%)
Jul 29, 2016 925.28 932.35 921.70 927.90 0 +6.78(+0.74%)
Jul 28, 2016 923.71 932.94 910.26 921.12 0 -14.36(-1.54%)
Jul 27, 2016 931.28 941.54 921.40 935.48 0 +17.95(+1.96%)
Jul 26, 2016 915.81 922.94 908.98 917.53 0 -2.31(-0.25%)
Jul 25, 2016 923.90 926.95 915.08 919.85 0 -2.08(-0.23%)
Jul 22, 2016 921.45 927.21 916.36 921.93 0 +3.41(+0.37%)
Jul 21, 2016 919.48 925.26 914.38 918.51 0 -11.05(-1.19%)
Jul 20, 2016 927.39 935.97 922.58 929.57 0 +5.61(+0.61%)
Jul 19, 2016 923.13 929.30 919.08 923.96 0 +1.47(+0.16%)
Jul 18, 2016 918.49 927.67 916.15 922.49 0 +3.61(+0.39%)
Jul 15, 2016 918.95 922.73 912.84 918.88 0 -4.28(-0.46%)
Jul 14, 2016 926.10 930.59 919.28 923.16 0 +2.30(+0.25%)
Jul 13, 2016 918.36 924.09 912.58 920.86 0 +7.15(+0.78%)
Jul 12, 2016 912.64 918.73 908.33 913.71 0 +8.23(+0.91%)
Jul 11, 2016 903.31 909.72 900.25 905.47 0 +11.07(+1.24%)
Jul 08, 2016 894.30 896.22 873.04 894.40 0 +21.33(+2.44%)
Jul 07, 2016 874.29 880.47 867.97 873.07 0 +7.30(+0.84%)
Jul 06, 2016 865.77 865.77 865.77 865.77 0 +0.10(+0.01%)
Jul 05, 2016 872.75 874.01 862.20 865.67 0 -11.11(-1.27%)
Jul 01, 2016 876.78 876.78 876.78 876.78 0 -4.95(-0.56%)
Jun 30, 2016 868.32 882.13 864.45 881.73 0 +12.15(+1.40%)
Jun 29, 2016 865.84 873.36 860.86 869.58 0 +13.08(+1.53%)
Jun 28, 2016 853.79 858.53 845.47 856.50 0 +15.20(+1.81%)
Jun 27, 2016 851.09 852.41 834.58 841.30 0 -15.35(-1.79%)
Jun 24, 2016 862.76 872.11 852.78 856.65 0 -45.38(-5.03%)
Jun 23, 2016 892.88 903.75 888.63 902.03 0 +19.27(+2.18%)
Jun 22, 2016 886.41 890.66 879.59 882.76 0 -3.09(-0.35%)
Jun 21, 2016 885.64 890.77 881.19 885.85 0 +7.28(+0.83%)
Jun 20, 2016 879.80 885.93 875.10 878.57 0 +11.44(+1.32%)
Jun 17, 2016 868.77 872.54 859.56 867.13 0 +1.03(+0.12%)
Jun 16, 2016 859.31 867.76 852.44 866.10 0 -6.26(-0.72%)
Jun 15, 2016 870.43 878.88 866.73 872.36 0 +14.80(+1.73%)
Jun 14, 2016 856.88 861.62 851.00 857.56 0 -3.43(-0.40%)
Jun 13, 2016 867.85 872.04 858.81 860.99 0 -12.46(-1.43%)
Jun 10, 2016 877.07 879.99 869.40 873.45 0 -13.57(-1.53%)
Jun 09, 2016 885.67 891.22 879.78 887.01 0 -3.11(-0.35%)
Jun 08, 2016 888.02 893.38 884.13 890.12 0 +3.31(+0.37%)
Jun 07, 2016 882.89 891.23 879.12 886.81 0 +5.53(+0.63%)
Jun 06, 2016 877.69 883.89 874.70 881.28 0 +5.86(+0.67%)
Jun 03, 2016 875.10 877.04 865.26 875.42 0 -6.18(-0.70%)
Jun 02, 2016 877.73 883.22 872.18 881.60 0 -1.84(-0.21%)
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.