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, 2014
81.50
82.78
80.95
81.90
0
-0.84(-1.02%)
Jan 30, 2014
83.04
83.73
82.16
82.75
0
+0.28(+0.34%)
Jan 29, 2014
82.77
83.51
81.39
82.47
0
-1.36(-1.63%)
Jan 28, 2014
83.45
84.56
83.08
83.83
0
+0.41(+0.49%)
Jan 27, 2014
83.85
84.36
82.83
83.42
0
-0.43(-0.51%)
Jan 24, 2014
85.37
85.63
83.37
83.85
0
-2.31(-2.68%)
Jan 23, 2014
86.89
87.34
85.53
86.16
0
-1.04(-1.19%)
Jan 22, 2014
87.21
87.93
86.44
87.20
0
+0.09(+0.10%)
Jan 21, 2014
87.34
87.89
86.50
87.11
0
+0.38(+0.44%)
Jan 17, 2014
86.73
86.73
86.73
0
+0.11(+0.12%)
Jan 16, 2014
86.74
87.15
86.09
86.63
0
-0.39(-0.45%)
Jan 15, 2014
86.50
87.52
86.29
87.02
0
+0.65(+0.75%)
Jan 14, 2014
85.20
86.56
84.74
86.37
0
+1.28(+1.51%)
Jan 13, 2014
85.88
86.54
84.64
85.08
0
-1.16(-1.35%)
Jan 10, 2014
85.90
86.69
85.15
86.24
0
+0.37(+0.43%)
Jan 09, 2014
86.02
86.48
85.08
85.88
0
-0.17(-0.20%)
Jan 08, 2014
85.59
86.55
85.29
86.05
0
+0.72(+0.84%)
Jan 07, 2014
84.94
85.78
84.54
85.33
0
+0.94(+1.11%)
Jan 06, 2014
85.01
85.49
84.13
84.39
0
-0.75(-0.89%)
Jan 03, 2014
84.83
85.56
84.52
85.14
0
+0.42(+0.50%)
Jan 02, 2014
85.18
85.77
84.15
84.72
0
-1.41(-1.64%)
Dec 31, 2013
86.14
86.14
86.14
0
+0.50(+0.58%)
Dec 30, 2013
85.38
86.02
85.17
85.64
0
+0.29(+0.34%)
Dec 27, 2013
85.30
85.91
84.78
85.35
0
-0.20(-0.23%)
Dec 26, 2013
85.61
86.45
85.08
85.55
0
+0.06(+0.07%)
Dec 24, 2013
85.49
85.49
85.49
0
-0.32(-0.37%)
Dec 23, 2013
85.67
86.31
85.19
85.81
0
+0.35(+0.41%)
Dec 20, 2013
84.76
85.75
84.45
85.46
0
+0.71(+0.84%)
Dec 19, 2013
85.15
85.47
84.45
84.75
0
-0.65(-0.76%)
Dec 18, 2013
84.51
85.63
83.62
85.40
0
+1.84(+2.20%)
Dec 17, 2013
83.63
84.17
83.14
83.56
0
-11.25(-11.87%)
Dec 16, 2013
83.27
95.56
94.03
94.81
0
+0.93(+0.99%)
Dec 13, 2013
83.01
94.42
93.36
93.88
0
+0.05(+0.05%)
Dec 12, 2013
93.84
94.39
93.45
93.83
0
-0.13(-0.14%)
Dec 11, 2013
95.14
95.47
93.71
93.96
0
-1.52(-1.60%)
Dec 10, 2013
84.40
96.07
95.01
95.49
0
-0.31(-0.33%)
Dec 09, 2013
95.46
96.13
95.00
95.80
0
+0.63(+0.66%)
Dec 06, 2013
94.85
95.74
94.47
95.17
0
+1.59(+1.70%)
Dec 05, 2013
93.45
94.07
92.86
93.58
0
-0.03(-0.03%)
Dec 04, 2013
93.35
94.22
92.72
93.61
0
-1.11(-1.17%)
Dec 03, 2013
94.91
95.43
94.34
94.72
0
-0.70(-0.74%)
Dec 02, 2013
95.93
96.38
95.10
95.43
0
-0.50(-0.53%)
Nov 29, 2013
95.68
96.28
95.40
95.93
0
+0.41(+0.43%)
Nov 27, 2013
95.52
95.52
95.52
0
+0.44(+0.46%)
Nov 26, 2013
94.93
95.52
94.53
95.07
0
+0.20(+0.21%)
Nov 25, 2013
95.11
95.61
94.52
94.88
0
+0.23(+0.24%)
Nov 22, 2013
94.15
95.09
93.68
94.65
0
+0.44(+0.47%)
Nov 21, 2013
93.70
94.52
93.51
94.21
0
+0.75(+0.80%)
Nov 20, 2013
93.34
94.10
92.94
93.46
0
+0.09(+0.09%)
Nov 19, 2013
93.36
94.02
92.88
93.37
0
+0.14(+0.15%)
Nov 18, 2013
93.22
93.98
92.75
93.23
0
-0.50(-0.53%)
Nov 15, 2013
92.59
94.02
92.62
93.73
0
+1.33(+1.44%)
Nov 14, 2013
91.84
92.72
91.01
92.40
0
+1.48(+1.62%)
Nov 12, 2013
90.11
91.16
90.10
90.92
0
+0.51(+0.56%)
Nov 11, 2013
90.14
90.88
89.74
90.41
0
-0.38(-0.42%)
Nov 08, 2013
90.15
91.25
89.82
90.79
0
+0.28(+0.31%)
Nov 07, 2013
91.68
91.98
90.17
90.51
0
-1.34(-1.46%)
Nov 06, 2013
92.09
92.76
91.40
91.85
0
-0.01(-0.01%)
Nov 05, 2013
91.42
92.44
90.94
91.86
0
-0.58(-0.63%)
Nov 04, 2013
91.92
92.79
91.65
92.44
0
+0.53(+0.57%)
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
.