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 (%)
Jul 31, 2014 92.06 92.39 90.12 90.60 0 -0.44(-0.48%)
Jul 23, 2014 91.72 92.72 90.67 91.03 0 -0.65(-0.71%)
Jul 22, 2014 91.65 91.99 91.24 91.69 0 +0.96(+1.06%)
Jul 21, 2014 90.62 91.15 90.07 90.73 0 -0.73(-0.79%)
Jul 18, 2014 90.65 91.80 90.45 91.46 0 +1.03(+1.14%)
Jul 17, 2014 91.29 91.84 90.20 90.42 0 -0.72(-0.80%)
Jul 16, 2014 91.06 91.56 90.72 91.15 0 +0.42(+0.47%)
Jul 15, 2014 91.21 91.54 90.41 90.72 0 -0.79(-0.86%)
Jul 14, 2014 91.47 92.31 90.97 91.51 0 +1.01(+1.12%)
Jul 11, 2014 90.41 90.93 89.97 90.50 0 -0.06(-0.07%)
Jul 10, 2014 89.90 91.19 89.48 90.57 0 -0.93(-1.01%)
Jul 09, 2014 91.47 91.90 90.84 91.50 0 -0.24(-0.26%)
Jul 08, 2014 92.13 92.61 91.11 91.74 0 -0.09(-0.10%)
Jul 07, 2014 91.88 92.31 91.18 91.83 0 -0.66(-0.72%)
Jul 03, 2014 92.49 92.49 92.49 0 +0.56(+0.61%)
Jul 02, 2014 92.00 92.39 91.41 91.93 0 -0.02(-0.02%)
Jul 01, 2014 91.30 92.25 91.03 91.95 0 +1.07(+1.17%)
Jun 30, 2014 90.24 91.03 89.85 90.88 0 +0.80(+0.88%)
Jun 27, 2014 89.59 90.59 89.39 90.08 0 +0.47(+0.52%)
Jun 26, 2014 89.88 90.33 88.95 89.62 0 -0.33(-0.36%)
Jun 25, 2014 89.75 90.26 89.35 89.95 0 -0.02(-0.02%)
Jun 24, 2014 90.25 91.14 89.61 89.96 0 -0.15(-0.17%)
Jun 23, 2014 90.28 90.60 89.62 90.12 0 -0.35(-0.39%)
Jun 20, 2014 90.62 91.15 89.88 90.47 0 -0.48(-0.53%)
Jun 19, 2014 90.62 91.28 90.33 90.95 0 +0.89(+0.99%)
Jun 18, 2014 89.54 90.25 88.82 90.06 0 +0.56(+0.63%)
Jun 17, 2014 88.88 89.95 88.72 89.50 0 +1.11(+1.25%)
Jun 16, 2014 88.35 88.96 87.85 88.39 0 +0.05(+0.06%)
Jun 13, 2014 88.56 88.97 87.95 88.34 0 -0.03(-0.03%)
Jun 12, 2014 88.55 89.12 87.99 88.37 0 -0.26(-0.29%)
Jun 11, 2014 88.29 89.05 87.93 88.63 0 -0.02(-0.02%)
Jun 10, 2014 88.43 88.93 87.94 88.65 0 +1.82(+2.09%)
Jun 06, 2014 86.55 87.25 86.32 86.83 0 +0.32(+0.37%)
Jun 05, 2014 85.95 86.74 85.50 86.51 0 +0.56(+0.65%)
Jun 04, 2014 85.64 86.27 85.30 85.95 0 +0.09(+0.11%)
Jun 03, 2014 85.63 86.19 85.06 85.86 0 -0.13(-0.15%)
Jun 02, 2014 86.01 86.42 85.21 85.98 0 +0.50(+0.59%)
May 30, 2014 85.57 85.91 85.06 85.48 0 -0.98(-1.13%)
May 29, 2014 86.16 86.67 85.75 86.46 0 +0.27(+0.31%)
May 28, 2014 86.04 86.53 85.61 86.19 0 -0.09(-0.11%)
May 27, 2014 85.86 86.68 85.58 86.28 0 +0.61(+0.71%)
May 23, 2014 85.67 85.67 85.67 0 -0.04(-0.05%)
May 22, 2014 85.24 85.94 85.03 85.72 0 +0.64(+0.75%)
May 21, 2014 84.67 85.38 84.33 85.08 0 +1.14(+1.35%)
May 20, 2014 84.47 84.74 83.62 83.94 0 -0.71(-0.84%)
May 19, 2014 83.90 84.89 83.69 84.65 0 +0.43(+0.51%)
May 16, 2014 84.01 84.57 83.41 84.23 0 +0.35(+0.42%)
May 15, 2014 84.31 84.64 83.24 83.87 0 -0.79(-0.94%)
May 14, 2014 85.35 85.66 84.52 84.66 0 -0.56(-0.65%)
May 13, 2014 85.45 85.96 84.87 85.22 0 -0.28(-0.33%)
May 12, 2014 84.72 85.82 84.46 85.50 0 +2.10(+2.52%)
May 09, 2014 83.20 83.68 82.58 83.40 0 -1.03(-1.22%)
May 08, 2014 84.27 85.37 84.10 84.43 0 -0.30(-0.36%)
May 07, 2014 84.83 85.20 83.72 84.74 0 -0.25(-0.29%)
May 06, 2014 85.62 86.10 84.79 84.98 0 -1.08(-1.26%)
May 05, 2014 85.56 86.32 85.10 86.06 0 +0.18(+0.21%)
May 02, 2014 86.16 86.76 85.38 85.88 0 -0.39(-0.45%)
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.