Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.83 85.59 84.34 85.05 0 +0.45(+0.53%)
Mar 28, 2014 84.05 85.38 84.04 84.60 0 +0.54(+0.64%)
Mar 27, 2014 83.98 84.82 83.52 84.06 0 -0.14(-0.16%)
Mar 26, 2014 85.10 85.84 83.98 84.19 0 -0.57(-0.68%)
Mar 25, 2014 84.98 85.97 83.97 84.77 0 +0.11(+0.14%)
Mar 24, 2014 85.13 85.81 84.27 84.65 0 -0.08(-0.09%)
Mar 21, 2014 84.58 85.63 83.99 84.73 0 +0.68(+0.81%)
Mar 20, 2014 83.18 84.29 83.00 84.05 0 +0.18(+0.21%)
Mar 19, 2014 83.97 84.71 83.26 83.88 0 -0.55(-0.65%)
Mar 18, 2014 83.71 84.75 83.43 84.43 0 +0.86(+1.02%)
Mar 17, 2014 83.16 84.32 82.90 83.57 0 +1.60(+1.96%)
Mar 14, 2014 81.62 82.71 81.42 81.97 0 +0.02(+0.03%)
Mar 13, 2014 82.98 83.46 81.51 81.95 0 -1.14(-1.37%)
Mar 12, 2014 81.88 83.30 81.83 83.09 0 +0.39(+0.47%)
Mar 11, 2014 83.30 84.06 82.40 82.70 0 -0.92(-1.11%)
Mar 10, 2014 83.60 84.42 82.68 83.63 0 -1.30(-1.53%)
Mar 07, 2014 84.71 85.54 84.24 84.93 0 +0.01(+0.01%)
Mar 06, 2014 84.22 85.44 84.19 84.92 0 +1.08(+1.29%)
Mar 05, 2014 83.52 84.53 83.23 83.84 0 -0.13(-0.16%)
Mar 04, 2014 82.89 84.28 82.90 83.97 0 +1.59(+1.93%)
Mar 03, 2014 81.74 82.62 81.26 82.38 0 -0.17(-0.20%)
Feb 28, 2014 82.36 83.25 81.56 82.55 0 +0.19(+0.24%)
Feb 27, 2014 81.73 82.70 81.43 82.35 0 -0.91(-1.10%)
Feb 26, 2014 83.53 84.08 82.77 83.27 0 +0.39(+0.47%)
Feb 25, 2014 82.85 83.63 82.51 82.88 0 -0.56(-0.67%)
Feb 24, 2014 83.22 84.17 82.93 83.43 0 +0.34(+0.41%)
Feb 21, 2014 83.44 83.99 82.76 83.09 0 +0.04(+0.05%)
Feb 20, 2014 82.33 83.28 81.88 83.05 0 +0.06(+0.07%)
Feb 19, 2014 83.21 84.11 82.73 82.99 0 -0.37(-0.44%)
Feb 18, 2014 82.96 83.74 82.54 83.36 0 +0.61(+0.74%)
Feb 14, 2014 82.74 82.74 82.74 0 +0.03(+0.04%)
Feb 13, 2014 81.39 82.98 81.23 82.71 0 +0.56(+0.69%)
Feb 12, 2014 82.06 82.62 81.62 82.15 0 +0.05(+0.06%)
Feb 11, 2014 81.19 82.45 81.13 82.10 0 +0.77(+0.95%)
Feb 10, 2014 81.39 81.99 80.68 81.33 0 -0.18(-0.22%)
Feb 07, 2014 80.85 82.00 80.54 81.51 0 +0.91(+1.13%)
Feb 06, 2014 79.49 81.09 79.24 80.60 0 +0.85(+1.07%)
Feb 05, 2014 79.67 81.34 78.93 79.75 0 -0.57(-0.72%)
Feb 04, 2014 80.21 80.92 79.16 80.33 0 +0.53(+0.67%)
Feb 03, 2014 81.77 82.03 79.44 79.79 0 -2.11(-2.58%)
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%)
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.