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, 2012
120.57
121.84
118.81
120.39
0
+2.11(+1.78%)
Jan 30, 2012
117.75
119.61
116.86
118.27
0
-0.70(-0.59%)
Jan 27, 2012
118.05
119.80
117.14
118.97
0
+0.62(+0.52%)
Jan 26, 2012
119.58
120.88
117.59
118.36
0
-0.95(-0.79%)
Jan 25, 2012
118.20
120.05
117.11
119.31
0
+0.11(+0.09%)
Jan 24, 2012
118.32
119.94
117.76
119.20
0
-0.18(-0.15%)
Jan 23, 2012
119.26
120.45
118.30
119.38
0
-0.24(-0.20%)
Jan 20, 2012
118.41
120.19
117.97
119.62
0
+1.57(+1.33%)
Jan 19, 2012
117.33
119.19
116.26
118.05
0
+1.65(+1.41%)
Jan 18, 2012
114.61
117.09
113.64
116.40
0
+3.75(+3.33%)
Jan 17, 2012
113.55
114.61
112.12
112.66
0
-0.07(-0.06%)
Jan 13, 2012
112.72
112.72
112.72
0
-0.79(-0.70%)
Jan 12, 2012
112.96
113.88
111.94
113.52
0
+0.67(+0.59%)
Jan 11, 2012
111.84
113.49
111.35
112.85
0
+0.22(+0.19%)
Jan 10, 2012
112.12
113.55
111.48
112.63
0
+2.13(+1.93%)
Jan 09, 2012
109.87
111.12
109.34
110.50
0
+1.00(+0.91%)
Jan 06, 2012
109.64
110.34
108.68
109.50
0
-0.54(-0.49%)
Jan 05, 2012
108.80
110.42
108.22
110.05
0
+0.27(+0.25%)
Jan 04, 2012
109.52
110.47
108.77
109.78
0
+2.54(+2.37%)
Dec 30, 2011
107.42
108.30
106.65
107.24
0
-0.44(-0.41%)
Dec 29, 2011
106.97
108.08
106.47
107.68
0
+1.66(+1.56%)
Dec 28, 2011
107.41
107.64
105.31
106.02
0
-1.47(-1.36%)
Dec 27, 2011
107.48
108.44
106.42
107.49
0
-0.43(-0.40%)
Dec 23, 2011
107.92
107.92
107.92
0
+2.12(+2.00%)
Dec 21, 2011
106.15
106.56
104.19
105.80
0
-0.19(-0.18%)
Dec 20, 2011
103.71
106.47
103.39
105.99
0
+4.19(+4.11%)
Dec 19, 2011
103.62
104.31
101.39
101.80
0
-2.11(-2.03%)
Dec 16, 2011
104.69
105.59
103.09
103.91
0
-0.17(-0.16%)
Dec 15, 2011
105.45
105.87
103.58
104.08
0
-0.14(-0.13%)
Dec 14, 2011
105.18
105.93
103.56
104.22
0
-1.84(-1.74%)
Dec 13, 2011
108.36
109.26
105.59
106.06
0
-1.70(-1.58%)
Dec 12, 2011
108.52
108.74
106.31
107.76
0
-2.42(-2.19%)
Dec 09, 2011
108.11
110.62
107.56
110.18
0
+2.23(+2.07%)
Dec 08, 2011
110.02
110.69
107.53
107.95
0
-3.62(-3.24%)
Dec 07, 2011
110.83
112.32
109.61
111.57
0
+0.09(+0.08%)
Dec 06, 2011
111.28
112.38
110.47
111.47
0
-0.11(-0.10%)
Dec 05, 2011
112.36
113.20
110.39
111.58
0
+0.40(+0.36%)
Dec 02, 2011
112.50
113.08
110.69
111.19
0
-0.66(-0.59%)
Dec 01, 2011
112.22
113.48
111.03
111.85
0
-0.89(-0.79%)
Nov 30, 2011
111.01
113.10
110.39
112.74
0
+4.98(+4.62%)
Nov 29, 2011
108.43
109.43
107.24
107.76
0
+0.69(+0.65%)
Nov 28, 2011
106.34
108.30
105.73
107.07
0
+4.72(+4.61%)
Nov 25, 2011
102.28
104.00
102.12
102.35
0
-0.69(-0.67%)
Nov 23, 2011
103.04
103.04
103.04
0
-3.04(-2.87%)
Nov 22, 2011
106.24
107.26
104.69
106.08
0
-0.12(-0.12%)
Nov 21, 2011
106.81
107.52
105.08
106.21
0
-2.62(-2.41%)
Nov 18, 2011
108.96
110.10
107.84
108.83
0
+0.56(+0.52%)
Nov 17, 2011
109.46
110.58
107.28
108.27
0
-1.08(-0.99%)
Nov 16, 2011
108.72
111.78
107.87
109.35
0
-0.04(-0.04%)
Nov 15, 2011
108.51
110.28
107.78
109.39
0
+0.44(+0.40%)
Nov 14, 2011
109.03
111.06
108.00
108.95
0
-0.53(-0.49%)
Nov 11, 2011
108.13
110.50
107.74
109.48
0
+2.98(+2.80%)
Nov 10, 2011
107.66
108.42
105.28
106.50
0
-0.80(-0.75%)
Nov 09, 2011
109.17
110.07
106.57
107.31
0
-5.54(-4.91%)
Nov 08, 2011
112.56
113.76
111.04
112.84
0
+0.73(+0.65%)
Nov 07, 2011
110.42
112.69
109.60
112.12
0
+1.70(+1.54%)
Nov 04, 2011
109.21
111.10
108.14
110.42
0
+0.80(+0.73%)
Nov 03, 2011
109.19
110.70
107.44
109.62
0
+0.48(+0.44%)
Nov 02, 2011
108.94
110.36
107.57
109.13
0
+1.64(+1.53%)
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
.