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 (%)
May 29, 2020 1099 1114 1088 1110 0 +0.89(+0.08%)
May 28, 2020 1119 1127 1103 1109 0 +5.90(+0.53%)
May 27, 2020 1100 1108 1086 1103 0 +14.91(+1.37%)
May 26, 2020 1076 1098 1070 1088 0 +26.75(+2.52%)
May 22, 2020 1058 1066 1045 1062 0 -0.69(-0.06%)
May 21, 2020 1072 1079 1058 1062 0 -15.04(-1.40%)
May 20, 2020 1071 1088 1067 1077 0 +17.82(+1.68%)
May 19, 2020 1053 1075 1046 1059 0 +4.40(+0.42%)
May 18, 2020 1027 1062 1024 1055 0 +46.17(+4.58%)
May 15, 2020 1006 1018 997.12 1009 0 -5.07(-0.50%)
May 14, 2020 988.34 1016 981.61 1014 0 +8.98(+0.89%)
May 13, 2020 1026 1030 994.74 1005 0 -23.12(-2.25%)
May 12, 2020 1058 1063 1027 1028 0 -26.53(-2.52%)
May 11, 2020 1058 1065 1047 1055 0 -18.72(-1.74%)
May 08, 2020 1063 1075 1059 1073 0 +26.08(+2.49%)
May 07, 2020 1041 1058 1035 1047 0 +18.01(+1.75%)
May 06, 2020 1039 1047 1025 1029 0 -0.51(-0.05%)
May 05, 2020 1026 1045 1018 1030 0 +15.16(+1.49%)
May 04, 2020 1017 1025 1003 1015 0 -11.22(-1.09%)
May 01, 2020 1032 1042 1013 1026 0 -30.06(-2.85%)
Apr 30, 2020 1077 1084 1052 1056 0 -37.28(-3.41%)
Apr 29, 2020 1068 1100 1063 1093 0 +39.44(+3.74%)
Apr 28, 2020 1065 1074 1048 1054 0 +2.54(+0.24%)
Apr 27, 2020 1042 1062 1040 1051 0 +15.54(+1.50%)
Apr 24, 2020 1026 1042 1017 1036 0 +13.13(+1.28%)
Apr 23, 2020 1020 1041 1010 1022 0 +13.55(+1.34%)
Apr 22, 2020 987.31 1015 976.87 1009 0 +35.00(+3.59%)
Apr 21, 2020 997.73 1004 967.60 973.95 0 -35.65(-3.53%)
Apr 20, 2020 1015 1028 1003 1010 0 -27.22(-2.63%)
Apr 17, 2020 1030 1047 1022 1037 0 +25.88(+2.56%)
Apr 16, 2020 1011 1019 996.96 1011 0 -3.74(-0.37%)
Apr 15, 2020 1017 1028 1005 1015 0 -28.70(-2.75%)
Apr 14, 2020 1042 1056 1032 1043 0 +23.48(+2.30%)
Apr 13, 2020 1031 1039 1009 1020 0 -17.51(-1.69%)
Apr 09, 2020 1024 1054 1019 1037 0 +20.75(+2.04%)
Apr 08, 2020 997.75 1030 989.05 1017 0 +19.94(+2.00%)
Apr 07, 2020 1011 1041 981.75 996.72 0 +4.31(+0.43%)
Apr 06, 2020 957.88 996.63 952.96 992.41 0 +71.91(+7.81%)
Apr 03, 2020 921.09 942.47 906.57 920.50 0 -20.66(-2.20%)
Apr 02, 2020 930.89 954.15 917.15 941.16 0 +1.79(+0.19%)
Apr 01, 2020 953.55 970.21 934.60 939.37 0 -47.90(-4.85%)
Mar 31, 2020 1005 1013 978.32 987.27 0 -17.64(-1.75%)
Mar 30, 2020 991.95 1024 980.36 1005 0 +15.05(+1.52%)
Mar 27, 2020 996.91 1022 978.36 989.86 0 -38.07(-3.70%)
Mar 26, 2020 975.76 1038 970.00 1028 0 +47.97(+4.90%)
Mar 25, 2020 962.24 1010 937.98 979.96 0 +8.29(+0.85%)
Mar 24, 2020 926.83 984.31 906.52 971.66 0 +72.73(+8.09%)
Mar 23, 2020 884.17 924.62 848.74 898.94 0 +5.32(+0.60%)
Mar 20, 2020 900.45 939.27 860.51 893.62 0 +4.17(+0.47%)
Mar 19, 2020 857.12 911.72 835.80 889.45 0 +1.13(+0.13%)
Mar 18, 2020 887.16 909.80 833.08 888.32 0 -53.08(-5.64%)
Mar 17, 2020 903.68 955.80 874.95 941.40 0 +46.04(+5.14%)
Mar 16, 2020 894.91 943.93 856.98 895.36 0 -110.55(-10.99%)
Mar 13, 2020 991.65 1020 943.33 1006 0 +48.55(+5.07%)
Mar 12, 2020 995.96 1027 946.15 957.36 0 -116.27(-10.83%)
Mar 11, 2020 1105 1109 1057 1074 0 -57.51(-5.08%)
Mar 10, 2020 1117 1135 1078 1131 0 +44.79(+4.12%)
Mar 09, 2020 1105 1174 1077 1086 0 -72.90(-6.29%)
Mar 06, 2020 1141 1164 1136 1159 0 -4.43(-0.38%)
Mar 05, 2020 1169 1183 1155 1164 0 -28.49(-2.39%)
Mar 04, 2020 1169 1195 1161 1192 0 +38.78(+3.36%)
Mar 03, 2020 1162 1192 1145 1153 0 -13.64(-1.17%)
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.