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 (%)
Sep 30, 2015 772.90 781.78 767.98 780.78 0 +17.69(+2.32%)
Sep 29, 2015 758.49 766.93 755.59 763.09 0 +3.64(+0.48%)
Sep 28, 2015 769.75 772.39 756.01 759.44 0 -21.80(-2.79%)
Sep 25, 2015 787.03 792.02 775.37 781.24 0 +5.51(+0.71%)
Sep 24, 2015 771.64 777.32 761.26 775.73 0 -4.91(-0.63%)
Sep 23, 2015 785.32 788.97 775.34 780.64 0 -6.02(-0.77%)
Sep 22, 2015 789.27 794.08 780.01 786.67 0 -21.24(-2.63%)
Sep 21, 2015 813.38 816.02 802.65 807.91 0 +0.09(+0.01%)
Sep 18, 2015 815.28 819.48 804.96 807.82 0 -24.15(-2.90%)
Sep 17, 2015 830.57 845.38 827.24 831.97 0 -3.04(-0.36%)
Sep 16, 2015 825.57 836.45 822.82 835.01 0 +17.99(+2.20%)
Sep 15, 2015 807.52 818.99 804.64 817.02 0 +12.29(+1.53%)
Sep 14, 2015 802.68 809.34 798.41 804.74 0 -2.79(-0.35%)
Sep 11, 2015 806.10 811.16 798.54 807.53 0 -9.32(-1.14%)
Sep 10, 2015 810.09 821.65 805.13 816.85 0 +7.04(+0.87%)
Sep 09, 2015 824.12 832.02 807.89 809.81 0 -4.37(-0.54%)
Sep 08, 2015 809.42 818.83 803.74 814.18 0 +24.14(+3.06%)
Sep 04, 2015 790.03 790.03 790.03 790.03 0 -16.89(-2.09%)
Sep 03, 2015 807.37 816.41 800.73 806.93 0 +8.50(+1.06%)
Sep 02, 2015 794.63 800.38 784.15 798.43 0 +18.38(+2.36%)
Sep 01, 2015 785.12 793.19 774.89 780.06 0 -28.33(-3.50%)
Aug 31, 2015 804.97 813.49 798.22 808.38 0 -3.64(-0.45%)
Aug 28, 2015 808.59 818.47 804.19 812.02 0 +1.92(+0.24%)
Aug 27, 2015 794.83 812.16 791.73 810.10 0 +22.58(+2.87%)
Aug 26, 2015 779.09 791.14 766.62 787.52 0 +29.48(+3.89%)
Aug 25, 2015 777.57 783.98 756.31 758.04 0 -1.18(-0.16%)
Aug 24, 2015 752.99 788.72 734.76 759.22 0 -19.33(-2.48%)
Aug 21, 2015 793.91 800.54 775.14 778.55 0 -23.63(-2.95%)
Aug 20, 2015 810.62 814.47 799.53 802.18 0 -18.38(-2.24%)
Aug 19, 2015 822.39 827.07 813.13 820.55 0 -9.92(-1.19%)
Aug 18, 2015 836.96 840.30 826.59 830.47 0 -8.30(-0.99%)
Aug 17, 2015 831.57 840.77 825.77 838.77 0 +6.11(+0.73%)
Aug 14, 2015 830.35 837.10 824.98 832.67 0 +3.53(+0.43%)
Aug 13, 2015 832.72 839.85 826.05 829.14 0 -2.32(-0.28%)
Aug 12, 2015 822.89 834.18 811.70 831.46 0 -3.12(-0.37%)
Aug 11, 2015 837.30 841.34 830.55 834.59 0 -13.68(-1.61%)
Aug 10, 2015 843.84 852.29 839.58 848.26 0 +7.27(+0.86%)
Aug 07, 2015 838.55 844.52 832.74 841.00 0 -1.75(-0.21%)
Aug 06, 2015 841.18 850.14 835.51 842.75 0 +2.61(+0.31%)
Aug 05, 2015 843.16 850.36 833.58 840.14 0 +12.37(+1.49%)
Aug 04, 2015 830.54 835.17 822.73 827.77 0 -8.94(-1.07%)
Aug 03, 2015 841.79 848.02 830.75 836.71 0 -3.07(-0.37%)
Jul 31, 2015 839.31 848.21 832.64 839.78 0 +5.64(+0.68%)
Jul 30, 2015 836.91 846.37 829.80 834.14 0 -9.12(-1.08%)
Jul 29, 2015 838.27 848.08 832.55 843.27 0 +4.65(+0.55%)
Jul 28, 2015 830.18 842.46 824.46 838.62 0 +17.76(+2.16%)
Jul 27, 2015 823.59 828.41 814.07 820.86 0 -5.68(-0.69%)
Jul 24, 2015 832.43 836.11 822.47 826.53 0 -9.99(-1.19%)
Jul 23, 2015 844.25 848.54 830.30 836.53 0 -7.29(-0.86%)
Jul 22, 2015 840.53 847.82 833.59 843.82 0 -4.06(-0.48%)
Jul 21, 2015 849.53 854.61 843.04 847.88 0 -2.30(-0.27%)
Jul 20, 2015 852.90 856.94 845.96 850.17 0 -4.64(-0.54%)
Jul 17, 2015 862.45 863.68 851.01 854.81 0 -12.56(-1.45%)
Jul 16, 2015 873.53 876.57 864.51 867.38 0 -0.64(-0.07%)
Jul 15, 2015 869.50 874.89 864.12 868.02 0 -2.45(-0.28%)
Jul 14, 2015 868.25 873.45 863.79 870.46 0 +0.78(+0.09%)
Jul 13, 2015 867.69 873.60 862.10 869.69 0 +6.12(+0.71%)
Jul 10, 2015 864.74 869.30 855.49 863.57 0 +10.58(+1.24%)
Jul 09, 2015 862.05 866.07 849.61 852.99 0 +4.96(+0.58%)
Jul 08, 2015 861.80 864.52 843.55 848.03 0 -29.74(-3.39%)
Jul 07, 2015 877.56 882.25 863.24 877.76 0 +4.21(+0.48%)
Jul 06, 2015 872.42 881.10 866.81 873.55 0 -5.38(-0.61%)
Jul 02, 2015 878.93 878.93 878.93 878.93 0 -6.49(-0.73%)
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.