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 (%)
Apr 29, 2011 144.96 145.90 143.31 144.57 0 -0.44(-0.30%)
Apr 28, 2011 145.21 145.95 142.90 145.01 0 +0.96(+0.67%)
Apr 27, 2011 143.12 144.90 142.00 144.04 0 +1.00(+0.70%)
Apr 26, 2011 141.86 143.85 141.37 143.04 0 +1.15(+0.81%)
Apr 25, 2011 142.48 143.17 141.26 141.89 0 -0.00(-0.00%)
Apr 21, 2011 142.56 143.15 141.03 141.90 0 +0.03(+0.02%)
Apr 20, 2011 142.91 144.95 139.96 141.87 0 +2.34(+1.68%)
Apr 19, 2011 139.77 140.82 138.59 139.53 0 +1.29(+0.93%)
Apr 18, 2011 138.46 139.46 136.39 138.24 0 -1.76(-1.26%)
Apr 15, 2011 140.11 141.28 138.93 140.00 0 +0.25(+0.18%)
Apr 14, 2011 138.85 140.96 137.54 139.74 0 -0.85(-0.61%)
Apr 13, 2011 139.83 142.18 137.71 140.60 0 +0.97(+0.70%)
Apr 12, 2011 138.02 141.63 135.39 139.63 0 +1.12(+0.80%)
Apr 11, 2011 139.82 140.96 137.42 138.51 0 +0.23(+0.17%)
Apr 08, 2011 139.12 139.87 137.63 138.28 0 +0.40(+0.29%)
Apr 07, 2011 138.18 139.31 136.65 137.88 0 -0.59(-0.43%)
Apr 06, 2011 138.57 139.91 137.23 138.47 0 -0.29(-0.21%)
Apr 05, 2011 137.65 140.67 137.11 138.76 0 +1.33(+0.96%)
Apr 04, 2011 137.34 138.52 135.71 137.44 0 +0.81(+0.59%)
Apr 01, 2011 137.18 138.41 135.15 136.63 0 +0.08(+0.06%)
Mar 31, 2011 136.56 137.64 135.65 136.55 0 +0.03(+0.02%)
Mar 30, 2011 136.22 137.23 135.21 136.52 0 +1.32(+0.98%)
Mar 29, 2011 134.00 135.64 133.06 135.20 0 +1.10(+0.82%)
Mar 28, 2011 134.85 135.81 133.74 134.10 0 -0.30(-0.22%)
Mar 25, 2011 134.74 135.83 133.75 134.40 0 -0.08(-0.06%)
Mar 24, 2011 134.07 135.29 132.68 134.48 0 +1.65(+1.25%)
Mar 23, 2011 132.93 134.05 131.04 132.83 0 -0.42(-0.31%)
Mar 22, 2011 135.21 135.51 132.33 133.24 0 -2.41(-1.78%)
Mar 21, 2011 135.99 136.42 134.86 135.65 0 +2.15(+1.61%)
Mar 18, 2011 134.39 135.53 131.77 133.50 0 +1.69(+1.28%)
Mar 17, 2011 132.69 134.20 130.52 131.81 0 +2.49(+1.93%)
Mar 16, 2011 131.84 133.18 128.06 129.32 0 -2.90(-2.19%)
Mar 15, 2011 131.37 133.58 130.42 132.22 0 -1.78(-1.33%)
Mar 14, 2011 134.32 135.44 131.87 134.00 0 -1.39(-1.03%)
Mar 11, 2011 134.10 136.23 132.56 135.39 0 +0.33(+0.24%)
Mar 10, 2011 136.98 137.33 134.58 135.06 0 -3.96(-2.85%)
Mar 09, 2011 140.08 140.47 137.92 139.02 0 -1.15(-0.82%)
Mar 08, 2011 139.63 141.49 138.43 140.17 0 +0.94(+0.68%)
Mar 07, 2011 141.26 142.24 138.06 139.23 0 -1.82(-1.29%)
Mar 04, 2011 142.21 142.90 139.58 141.04 0 -1.70(-1.19%)
Mar 03, 2011 141.09 143.62 140.09 142.75 0 +2.73(+1.95%)
Mar 02, 2011 138.43 141.30 138.58 140.01 0 +0.72(+0.52%)
Mar 01, 2011 141.02 142.45 138.56 139.30 0 -1.85(-1.31%)
Feb 28, 2011 140.89 142.81 139.87 141.15 0 +0.43(+0.30%)
Feb 25, 2011 140.12 141.90 139.79 140.72 0 +0.87(+0.62%)
Feb 24, 2011 138.31 140.64 137.91 139.85 0 +0.49(+0.35%)
Feb 23, 2011 140.71 141.98 138.24 139.36 0 -2.10(-1.49%)
Feb 22, 2011 142.43 144.22 140.49 141.46 0 -3.57(-2.46%)
Feb 18, 2011 145.04 145.04 145.04 0 +0.95(+0.66%)
Feb 17, 2011 142.08 144.72 142.16 144.09 0 +1.00(+0.70%)
Feb 16, 2011 141.96 143.87 141.66 143.09 0 +1.40(+0.99%)
Feb 15, 2011 141.68 142.90 140.53 141.69 0 -1.32(-0.92%)
Feb 14, 2011 143.12 144.58 142.25 143.01 0 -0.68(-0.47%)
Feb 11, 2011 141.78 144.39 141.81 143.68 0 +0.40(+0.28%)
Feb 10, 2011 142.29 143.94 141.52 143.28 0 -0.62(-0.43%)
Feb 09, 2011 144.46 145.24 142.77 143.90 0 -1.15(-0.79%)
Feb 08, 2011 145.00 146.11 143.85 145.05 0 +0.09(+0.06%)
Feb 07, 2011 144.54 146.52 144.08 144.96 0 +0.37(+0.26%)
Feb 04, 2011 143.78 145.07 142.66 144.59 0 +0.32(+0.22%)
Feb 03, 2011 143.80 145.13 142.56 144.27 0 +0.07(+0.05%)
Feb 02, 2011 143.12 145.32 142.52 144.20 0 +0.51(+0.36%)
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.