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 (%)
Feb 27, 2015
942.59
946.90
937.54
940.55
0
-3.69(-0.39%)
Feb 26, 2015
946.78
951.65
940.08
944.24
0
+6.16(+0.66%)
Feb 25, 2015
938.17
942.39
931.94
938.08
0
+0.35(+0.04%)
Feb 24, 2015
931.13
940.32
927.48
937.72
0
+7.83(+0.84%)
Feb 23, 2015
929.07
933.55
922.28
929.89
0
-5.82(-0.62%)
Feb 20, 2015
925.04
938.18
919.77
935.72
0
+10.67(+1.15%)
Feb 19, 2015
925.04
934.62
913.65
925.05
0
-5.95(-0.64%)
Feb 18, 2015
930.05
935.08
924.07
931.01
0
+3.00(+0.32%)
Feb 17, 2015
928.96
934.02
922.53
928.01
0
-7.36(-0.79%)
Feb 13, 2015
935.37
935.37
935.37
935.37
0
+7.13(+0.77%)
Feb 12, 2015
922.59
931.18
918.32
928.24
0
+17.16(+1.88%)
Feb 11, 2015
908.16
915.75
903.32
911.08
0
+5.45(+0.60%)
Feb 10, 2015
906.03
911.40
896.82
905.63
0
+3.82(+0.42%)
Feb 09, 2015
905.94
912.14
898.08
901.81
0
-1.02(-0.11%)
Feb 06, 2015
908.24
914.82
896.88
902.83
0
-3.53(-0.39%)
Feb 05, 2015
900.97
910.89
897.24
906.35
0
+2.27(+0.25%)
Feb 04, 2015
898.60
912.17
892.99
904.08
0
+11.23(+1.26%)
Feb 03, 2015
888.40
899.90
885.12
892.85
0
+4.17(+0.47%)
Feb 02, 2015
883.35
892.22
874.11
888.67
0
+4.36(+0.49%)
Jan 30, 2015
894.06
898.31
881.72
884.32
0
-18.61(-2.06%)
Jan 29, 2015
905.11
911.52
890.55
902.92
0
-3.97(-0.44%)
Jan 28, 2015
923.76
938.36
902.91
906.90
0
+0.94(+0.10%)
Jan 27, 2015
899.81
912.97
894.68
905.96
0
+1.60(+0.18%)
Jan 26, 2015
895.94
907.30
892.07
904.37
0
+10.22(+1.14%)
Jan 23, 2015
894.63
901.76
889.58
894.14
0
-6.61(-0.73%)
Jan 22, 2015
890.10
902.05
884.67
900.75
0
+0.65(+0.07%)
Jan 21, 2015
888.36
905.67
880.85
900.09
0
+12.00(+1.35%)
Jan 20, 2015
895.72
897.63
880.52
888.09
0
-9.62(-1.07%)
Jan 16, 2015
883.99
899.28
882.20
897.71
0
+4.39(+0.49%)
Jan 15, 2015
893.72
898.29
891.64
893.32
0
+2.70(+0.30%)
Jan 14, 2015
886.57
895.51
879.59
890.62
0
-0.40(-0.05%)
Jan 13, 2015
891.02
891.02
891.02
891.02
0
+4.38(+0.49%)
Jan 12, 2015
890.56
895.49
879.82
886.64
0
-4.14(-0.47%)
Jan 09, 2015
903.56
906.42
885.07
890.78
0
-11.70(-1.30%)
Jan 08, 2015
897.40
908.97
893.89
902.49
0
+15.80(+1.78%)
Jan 07, 2015
882.83
892.72
876.37
886.69
0
+18.98(+2.19%)
Jan 06, 2015
881.85
885.87
858.87
867.71
0
-12.48(-1.42%)
Jan 05, 2015
885.99
893.50
869.85
880.19
0
-5.29(-0.60%)
Jan 02, 2015
895.72
899.45
878.41
885.48
0
-11.51(-1.28%)
Dec 31, 2014
896.99
896.99
896.99
896.99
0
-4.34(-0.48%)
Dec 30, 2014
903.95
909.19
895.83
901.33
0
-13.43(-1.47%)
Dec 29, 2014
920.35
930.13
910.35
914.76
0
-7.85(-0.85%)
Dec 26, 2014
921.67
926.56
918.35
922.61
0
-0.16(-0.02%)
Dec 24, 2014
922.77
922.77
922.77
922.77
0
+5.98(+0.65%)
Dec 23, 2014
918.26
923.40
913.28
916.79
0
-1.78(-0.19%)
Dec 22, 2014
914.41
923.47
910.71
918.57
0
+1.08(+0.12%)
Dec 19, 2014
912.47
922.80
906.84
917.48
0
-3.00(-0.33%)
Dec 18, 2014
911.73
922.52
905.99
920.49
0
+18.59(+2.06%)
Dec 17, 2014
891.83
905.44
884.75
901.90
0
+16.11(+1.82%)
Dec 16, 2014
885.79
898.29
885.28
885.79
0
-0.22(-0.02%)
Dec 15, 2014
902.29
906.62
881.68
886.00
0
-16.44(-1.82%)
Dec 12, 2014
912.68
919.18
898.52
902.44
0
-6.81(-0.75%)
Dec 11, 2014
918.54
927.39
904.81
909.24
0
-7.20(-0.79%)
Dec 10, 2014
924.07
931.31
911.92
916.44
0
-9.80(-1.06%)
Dec 09, 2014
915.34
926.79
907.40
926.24
0
+4.52(+0.49%)
Dec 08, 2014
928.64
934.57
917.69
921.72
0
-14.51(-1.55%)
Dec 05, 2014
931.86
940.48
928.09
936.23
0
+3.44(+0.37%)
Dec 04, 2014
932.07
937.39
927.19
932.79
0
+1.07(+0.11%)
Dec 03, 2014
925.01
935.21
921.93
931.72
0
+4.21(+0.45%)
Dec 02, 2014
919.23
930.89
917.23
927.51
0
+11.70(+1.28%)
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
.