Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
140.41
141.86
139.37
140.44
0
+0.80(+0.58%)
Jan 28, 2011
142.59
143.14
138.53
139.64
0
-2.73(-1.92%)
Jan 27, 2011
141.21
143.61
139.98
142.36
0
+0.97(+0.68%)
Jan 26, 2011
140.88
142.98
139.55
141.40
0
+0.69(+0.49%)
Jan 25, 2011
140.51
141.73
139.26
140.70
0
+0.31(+0.22%)
Jan 24, 2011
138.55
140.96
137.69
140.39
0
+2.99(+2.17%)
Jan 21, 2011
138.27
139.67
136.51
137.40
0
-0.19(-0.14%)
Jan 20, 2011
137.99
139.38
135.97
137.59
0
-1.74(-1.25%)
Jan 19, 2011
140.87
141.82
138.00
139.34
0
-1.73(-1.22%)
Jan 18, 2011
140.41
142.10
139.28
141.06
0
+0.24(+0.17%)
Jan 14, 2011
140.82
140.82
140.82
0
-0.45(-0.32%)
Jan 13, 2011
140.69
142.51
139.89
141.27
0
+0.45(+0.32%)
Jan 12, 2011
140.17
141.66
139.36
140.82
0
+1.31(+0.94%)
Jan 11, 2011
139.06
140.29
138.05
139.51
0
+0.85(+0.61%)
Jan 10, 2011
137.68
139.75
136.89
138.66
0
+0.28(+0.20%)
Jan 07, 2011
139.38
140.31
137.18
138.38
0
-0.22(-0.16%)
Jan 06, 2011
138.84
139.93
137.85
138.60
0
-0.06(-0.05%)
Jan 05, 2011
137.56
139.47
137.18
138.67
0
-0.32(-0.23%)
Jan 04, 2011
139.16
140.28
137.64
138.99
0
+0.24(+0.17%)
Jan 03, 2011
137.64
139.85
137.39
138.75
0
+2.22(+1.63%)
Dec 31, 2010
136.02
137.21
135.47
136.53
0
+0.31(+0.23%)
Dec 30, 2010
136.65
137.25
135.38
136.22
0
-0.49(-0.36%)
Dec 29, 2010
137.00
137.77
136.25
136.70
0
+0.01(+0.01%)
Dec 28, 2010
136.80
137.78
135.66
136.69
0
+0.25(+0.18%)
Dec 27, 2010
135.54
136.84
134.87
136.44
0
+0.20(+0.14%)
Dec 23, 2010
136.06
137.22
135.43
136.25
0
-0.10(-0.08%)
Dec 22, 2010
136.68
137.28
135.40
136.35
0
-0.43(-0.31%)
Dec 21, 2010
137.42
138.05
136.07
136.78
0
+0.15(+0.11%)
Dec 20, 2010
136.87
137.69
134.98
136.63
0
-0.01(-0.00%)
Dec 17, 2010
136.98
137.89
135.48
136.64
0
-0.44(-0.32%)
Dec 16, 2010
136.40
137.64
135.27
137.08
0
+0.73(+0.54%)
Dec 15, 2010
137.19
138.38
135.79
136.35
0
-1.98(-1.43%)
Dec 14, 2010
137.44
139.21
136.32
138.33
0
+0.62(+0.45%)
Dec 10, 2010
137.48
138.50
136.53
137.71
0
-0.27(-0.19%)
Dec 09, 2010
137.81
138.74
136.73
137.97
0
+1.09(+0.80%)
Dec 08, 2010
137.24
138.09
135.51
136.88
0
-0.66(-0.48%)
Dec 07, 2010
139.36
140.05
137.14
137.54
0
-0.42(-0.30%)
Dec 06, 2010
136.95
138.70
136.51
137.96
0
+0.54(+0.39%)
Dec 03, 2010
135.98
137.92
135.33
137.42
0
+1.10(+0.81%)
Dec 02, 2010
133.62
136.99
133.23
136.32
0
+3.04(+2.28%)
Dec 01, 2010
131.93
134.27
131.29
133.28
0
+2.82(+2.16%)
Nov 30, 2010
129.72
131.46
128.73
130.46
0
-0.80(-0.61%)
Nov 29, 2010
130.99
131.83
129.13
131.25
0
+0.02(+0.01%)
Nov 26, 2010
131.08
132.54
130.41
131.23
0
-1.65(-1.24%)
Nov 24, 2010
131.16
132.89
132.89
132.89
0
+2.98(+2.30%)
Nov 23, 2010
130.54
131.04
128.83
129.90
0
-2.56(-1.93%)
Nov 22, 2010
131.51
133.02
130.55
132.47
0
+1.29(+0.98%)
Nov 19, 2010
130.25
131.50
128.97
131.18
0
+0.35(+0.27%)
Nov 18, 2010
130.35
132.17
129.11
130.83
0
+2.42(+1.88%)
Nov 17, 2010
128.55
129.66
127.71
128.41
0
-0.04(-0.03%)
Nov 16, 2010
130.12
131.15
127.54
128.46
0
-3.23(-2.45%)
Nov 15, 2010
132.44
133.33
130.91
131.68
0
+0.22(+0.16%)
Nov 12, 2010
132.31
133.84
130.58
131.47
0
-2.40(-1.79%)
Nov 11, 2010
134.24
134.99
132.41
133.87
0
-2.16(-1.59%)
Nov 10, 2010
136.23
137.27
134.38
136.02
0
-0.24(-0.18%)
Nov 09, 2010
138.25
139.13
135.17
136.26
0
-1.06(-0.77%)
Nov 08, 2010
136.72
138.34
135.95
137.32
0
+0.35(+0.26%)
Nov 05, 2010
136.28
138.03
135.12
136.97
0
+0.50(+0.36%)
Nov 04, 2010
134.80
137.30
134.18
136.47
0
+3.49(+2.62%)
Nov 03, 2010
131.69
133.43
130.40
132.98
0
+1.36(+1.04%)
Nov 02, 2010
130.64
132.45
129.72
131.62
0
+2.11(+1.63%)
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
.