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 (%)
Oct 30, 2015
798.25
802.11
791.56
795.32
0
-8.69(-1.08%)
Oct 29, 2015
811.10
814.10
795.89
804.01
0
-20.39(-2.47%)
Oct 28, 2015
820.09
827.98
784.34
824.40
0
+3.53(+0.43%)
Oct 27, 2015
820.86
826.09
811.98
820.87
0
-6.70(-0.81%)
Oct 26, 2015
829.97
834.07
822.52
827.57
0
-10.61(-1.27%)
Oct 23, 2015
829.88
840.52
825.19
838.18
0
+12.83(+1.55%)
Oct 22, 2015
816.73
838.21
805.80
825.35
0
+5.13(+0.63%)
Oct 21, 2015
823.05
832.69
814.22
820.22
0
-0.97(-0.12%)
Oct 20, 2015
821.23
824.93
814.74
821.19
0
-3.04(-0.37%)
Oct 19, 2015
823.54
827.15
817.07
824.23
0
-4.75(-0.57%)
Oct 16, 2015
828.48
832.32
822.11
828.98
0
+0.18(+0.02%)
Oct 15, 2015
822.51
833.05
816.65
828.80
0
+20.40(+2.52%)
Oct 14, 2015
810.57
816.60
802.75
808.39
0
-5.16(-0.63%)
Oct 13, 2015
814.25
820.14
809.47
813.55
0
-8.16(-0.99%)
Oct 12, 2015
819.90
825.14
814.70
821.72
0
+1.36(+0.17%)
Oct 09, 2015
814.68
826.78
810.98
820.36
0
+8.22(+1.01%)
Oct 08, 2015
801.67
813.16
798.63
812.14
0
+9.20(+1.15%)
Oct 07, 2015
801.93
808.98
795.42
802.93
0
+5.13(+0.64%)
Oct 06, 2015
800.00
803.04
790.38
797.81
0
-4.51(-0.56%)
Oct 05, 2015
792.71
805.17
788.59
802.31
0
+16.10(+2.05%)
Oct 02, 2015
769.43
786.87
764.43
786.22
0
+12.13(+1.57%)
Oct 01, 2015
779.56
779.83
761.80
774.08
0
-6.70(-0.86%)
Sep 30, 2015
772.90
781.78
767.98
780.78
0
+17.69(+2.32%)
Sep 29, 2015
758.49
766.93
755.59
763.09
0
+3.64(+0.48%)
Sep 28, 2015
769.75
772.39
756.01
759.44
0
-21.80(-2.79%)
Sep 25, 2015
787.03
792.02
775.37
781.24
0
+5.51(+0.71%)
Sep 24, 2015
771.64
777.32
761.26
775.73
0
-4.91(-0.63%)
Sep 23, 2015
785.32
788.97
775.34
780.64
0
-6.02(-0.77%)
Sep 22, 2015
789.27
794.08
780.01
786.67
0
-21.24(-2.63%)
Sep 21, 2015
813.38
816.02
802.65
807.91
0
+0.09(+0.01%)
Sep 18, 2015
815.28
819.48
804.96
807.82
0
-24.15(-2.90%)
Sep 17, 2015
830.57
845.38
827.24
831.97
0
-3.04(-0.36%)
Sep 16, 2015
825.57
836.45
822.82
835.01
0
+17.99(+2.20%)
Sep 15, 2015
807.52
818.99
804.64
817.02
0
+12.29(+1.53%)
Sep 14, 2015
802.68
809.34
798.41
804.74
0
-2.79(-0.35%)
Sep 11, 2015
806.10
811.16
798.54
807.53
0
-9.32(-1.14%)
Sep 10, 2015
810.09
821.65
805.13
816.85
0
+7.04(+0.87%)
Sep 09, 2015
824.12
832.02
807.89
809.81
0
-4.37(-0.54%)
Sep 08, 2015
809.42
818.83
803.74
814.18
0
+24.14(+3.06%)
Sep 04, 2015
790.03
790.03
790.03
790.03
0
-16.89(-2.09%)
Sep 03, 2015
807.37
816.41
800.73
806.93
0
+8.50(+1.06%)
Sep 02, 2015
794.63
800.38
784.15
798.43
0
+18.38(+2.36%)
Sep 01, 2015
785.12
793.19
774.89
780.06
0
-28.33(-3.50%)
Aug 31, 2015
804.97
813.49
798.22
808.38
0
-3.64(-0.45%)
Aug 28, 2015
808.59
818.47
804.19
812.02
0
+1.92(+0.24%)
Aug 27, 2015
794.83
812.16
791.73
810.10
0
+22.58(+2.87%)
Aug 26, 2015
779.09
791.14
766.62
787.52
0
+29.48(+3.89%)
Aug 25, 2015
777.57
783.98
756.31
758.04
0
-1.18(-0.16%)
Aug 24, 2015
752.99
788.72
734.76
759.22
0
-19.33(-2.48%)
Aug 21, 2015
793.91
800.54
775.14
778.55
0
-23.63(-2.95%)
Aug 20, 2015
810.62
814.47
799.53
802.18
0
-18.38(-2.24%)
Aug 19, 2015
822.39
827.07
813.13
820.55
0
-9.92(-1.19%)
Aug 18, 2015
836.96
840.30
826.59
830.47
0
-8.30(-0.99%)
Aug 17, 2015
831.57
840.77
825.77
838.77
0
+6.11(+0.73%)
Aug 14, 2015
830.35
837.10
824.98
832.67
0
+3.53(+0.43%)
Aug 13, 2015
832.72
839.85
826.05
829.14
0
-2.32(-0.28%)
Aug 12, 2015
822.89
834.18
811.70
831.46
0
-3.12(-0.37%)
Aug 11, 2015
837.30
841.34
830.55
834.59
0
-13.68(-1.61%)
Aug 10, 2015
843.84
852.29
839.58
848.26
0
+7.27(+0.86%)
Aug 07, 2015
838.55
844.52
832.74
841.00
0
-1.75(-0.21%)
Aug 06, 2015
841.18
850.14
835.51
842.75
0
+2.61(+0.31%)
Aug 05, 2015
843.16
850.36
833.58
840.14
0
+12.37(+1.49%)
Aug 04, 2015
830.54
835.17
822.73
827.77
0
-8.94(-1.07%)
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
.