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, 2020 1237 1244 1230 1237 0 -4.46(-0.36%)
Aug 28, 2020 1238 1251 1220 1242 0 +12.18(+0.99%)
Aug 27, 2020 1246 1247 1225 1229 0 -14.24(-1.14%)
Aug 26, 2020 1241 1249 1236 1244 0 +1.59(+0.13%)
Aug 25, 2020 1241 1250 1234 1242 0 +4.67(+0.38%)
Aug 24, 2020 1217 1243 1209 1237 0 +16.43(+1.35%)
Aug 21, 2020 1218 1227 1211 1221 0 +2.19(+0.18%)
Aug 20, 2020 1219 1229 1210 1219 0 -16.23(-1.31%)
Aug 19, 2020 1242 1249 1232 1235 0 -4.44(-0.36%)
Aug 18, 2020 1249 1250 1235 1239 0 -14.57(-1.16%)
Aug 17, 2020 1254 1262 1250 1254 0 +5.93(+0.48%)
Aug 14, 2020 1248 1257 1242 1248 0 -3.16(-0.25%)
Aug 13, 2020 1244 1259 1238 1251 0 +2.78(+0.22%)
Aug 12, 2020 1237 1254 1231 1249 0 +19.52(+1.59%)
Aug 11, 2020 1234 1245 1226 1229 0 +3.16(+0.26%)
Aug 10, 2020 1222 1233 1218 1226 0 +6.21(+0.51%)
Aug 07, 2020 1219 1225 1209 1220 0 -3.25(-0.27%)
Aug 06, 2020 1222 1230 1214 1223 0 +0.25(+0.02%)
Aug 05, 2020 1227 1233 1216 1223 0 +6.30(+0.52%)
Aug 04, 2020 1210 1222 1203 1216 0 +9.08(+0.75%)
Aug 03, 2020 1194 1213 1191 1207 0 +13.50(+1.13%)
Jul 31, 2020 1190 1200 1178 1194 0 +1.23(+0.10%)
Jul 30, 2020 1180 1204 1175 1193 0 +4.08(+0.34%)
Jul 29, 2020 1177 1193 1171 1188 0 +9.47(+0.80%)
Jul 28, 2020 1192 1195 1176 1179 0 -15.30(-1.28%)
Jul 27, 2020 1181 1199 1177 1194 0 +24.01(+2.05%)
Jul 24, 2020 1180 1185 1163 1170 0 -12.33(-1.04%)
Jul 23, 2020 1178 1194 1168 1183 0 +8.43(+0.72%)
Jul 22, 2020 1175 1193 1163 1174 0 +4.88(+0.42%)
Jul 21, 2020 1173 1181 1166 1169 0 +3.33(+0.29%)
Jul 20, 2020 1163 1171 1155 1166 0 -0.66(-0.06%)
Jul 17, 2020 1167 1174 1159 1167 0 +3.14(+0.27%)
Jul 16, 2020 1169 1176 1156 1163 0 +5.25(+0.45%)
Jul 15, 2020 1150 1166 1144 1158 0 +20.68(+1.82%)
Jul 14, 2020 1116 1139 1110 1138 0 +22.71(+2.04%)
Jul 13, 2020 1129 1137 1112 1115 0 -0.32(-0.03%)
Jul 10, 2020 1112 1121 1100 1115 0 +7.08(+0.64%)
Jul 09, 2020 1114 1118 1097 1108 0 -9.31(-0.83%)
Jul 08, 2020 1120 1127 1107 1117 0 -3.09(-0.28%)
Jul 07, 2020 1131 1139 1118 1120 0 -27.05(-2.36%)
Jul 06, 2020 1145 1155 1138 1148 0 +23.00(+2.05%)
Jul 02, 2020 1126 1140 1111 1125 0 +7.41(+0.66%)
Jul 01, 2020 1115 1134 1101 1117 0 -8.15(-0.72%)
Jun 30, 2020 1118 1133 1113 1125 0 +5.50(+0.49%)
Jun 29, 2020 1120 1129 1105 1120 0 +6.95(+0.62%)
Jun 26, 2020 1125 1130 1105 1113 0 -13.86(-1.23%)
Jun 25, 2020 1118 1129 1102 1127 0 -0.82(-0.07%)
Jun 24, 2020 1144 1150 1118 1127 0 -23.54(-2.05%)
Jun 23, 2020 1168 1175 1148 1151 0 +3.06(+0.27%)
Jun 22, 2020 1142 1154 1132 1148 0 +5.38(+0.47%)
Jun 19, 2020 1167 1172 1138 1143 0 -3.57(-0.31%)
Jun 18, 2020 1141 1155 1136 1146 0 -3.50(-0.30%)
Jun 17, 2020 1157 1165 1142 1150 0 +0.23(+0.02%)
Jun 16, 2020 1154 1172 1135 1149 0 +28.93(+2.58%)
Jun 15, 2020 1093 1124 1080 1120 0 -0.22(-0.02%)
Jun 12, 2020 1136 1141 1101 1121 0 +20.71(+1.88%)
Jun 11, 2020 1131 1140 1097 1100 0 -68.74(-5.88%)
Jun 10, 2020 1185 1188 1161 1169 0 -11.74(-0.99%)
Jun 09, 2020 1181 1193 1171 1180 0 -19.85(-1.65%)
Jun 08, 2020 1210 1221 1190 1200 0 -6.41(-0.53%)
Jun 05, 2020 1190 1221 1187 1207 0 +44.94(+3.87%)
Jun 04, 2020 1166 1178 1154 1162 0 -15.88(-1.35%)
Jun 03, 2020 1149 1183 1145 1178 0 +36.11(+3.16%)
Jun 02, 2020 1133 1146 1125 1142 0 +16.98(+1.51%)
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.