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, 2017 1072 1076 1064 1070 0 -4.63(-0.43%)
Mar 30, 2017 1067 1078 1065 1075 0 +4.39(+0.41%)
Mar 29, 2017 1066 1076 1062 1071 0 +3.72(+0.35%)
Mar 28, 2017 1063 1072 1059 1067 0 +2.49(+0.23%)
Mar 27, 2017 1056 1091 1046 1064 0 +2.85(+0.27%)
Mar 24, 2017 1061 1069 1056 1062 0 +5.97(+0.57%)
Mar 23, 2017 1053 1061 1049 1056 0 +2.03(+0.19%)
Mar 22, 2017 1048 1056 1043 1054 0 +9.58(+0.92%)
Mar 21, 2017 1065 1069 1042 1044 0 -14.82(-1.40%)
Mar 20, 2017 1060 1064 1053 1059 0 -0.14(-0.01%)
Mar 17, 2017 1057 1063 1051 1059 0 +1.89(+0.18%)
Mar 16, 2017 1059 1064 1052 1057 0 +1.22(+0.12%)
Mar 15, 2017 1045 1058 1043 1056 0 +13.04(+1.25%)
Mar 14, 2017 1044 1047 1038 1043 0 -4.07(-0.39%)
Mar 13, 2017 1040 1051 1037 1047 0 +7.35(+0.71%)
Mar 10, 2017 1037 1044 1031 1040 0 +8.30(+0.80%)
Mar 09, 2017 1031 1038 1026 1031 0 -1.47(-0.14%)
Mar 08, 2017 1033 1038 1027 1033 0 -1.41(-0.14%)
Mar 07, 2017 1033 1040 1027 1034 0 +2.07(+0.20%)
Mar 06, 2017 1031 1037 1026 1032 0 -3.11(-0.30%)
Mar 03, 2017 1036 1041 1030 1035 0 -4.71(-0.45%)
Mar 02, 2017 1042 1048 1035 1040 0 -2.79(-0.27%)
Mar 01, 2017 1031 1046 1029 1043 0 +21.20(+2.08%)
Feb 28, 2017 1026 1029 1018 1022 0 -8.37(-0.81%)
Feb 27, 2017 1028 1036 1023 1030 0 -2.41(-0.23%)
Feb 24, 2017 1024 1034 1022 1032 0 -1.71(-0.17%)
Feb 23, 2017 1039 1042 1027 1034 0 -1.97(-0.19%)
Feb 22, 2017 1031 1039 1027 1036 0 +0.51(+0.05%)
Feb 21, 2017 1030 1038 1027 1035 0 +6.54(+0.64%)
Feb 17, 2017 1029 1029 1029 1029 0 +0.90(+0.09%)
Feb 16, 2017 1026 1031 1021 1028 0 +0.79(+0.08%)
Feb 15, 2017 1022 1030 1018 1027 0 -2.12(-0.21%)
Feb 14, 2017 1028 1032 1021 1029 0 +1.28(+0.12%)
Feb 13, 2017 1028 1032 1023 1028 0 -1.79(-0.17%)
Feb 10, 2017 1026 1035 1022 1030 0 +6.54(+0.64%)
Feb 09, 2017 1018 1029 1015 1023 0 +4.07(+0.40%)
Feb 08, 2017 1016 1025 1010 1019 0 +9.50(+0.94%)
Feb 07, 2017 1015 1020 1005 1010 0 -1.80(-0.18%)
Feb 06, 2017 1018 1023 1006 1012 0 -11.07(-1.08%)
Feb 03, 2017 1019 1027 1014 1023 0 +3.33(+0.33%)
Feb 02, 2017 1021 1027 1007 1019 0 -5.16(-0.50%)
Feb 01, 2017 1030 1032 1015 1024 0 -5.55(-0.54%)
Jan 31, 2017 1013 1034 1002 1030 0 +24.32(+2.42%)
Jan 30, 2017 1006 1009 995.66 1006 0 -2.43(-0.24%)
Jan 27, 2017 1008 1016 1001 1008 0 -3.29(-0.33%)
Jan 26, 2017 1014 1020 1003 1011 0 -2.51(-0.25%)
Jan 25, 2017 1011 1024 999.22 1014 0 +1.95(+0.19%)
Jan 24, 2017 1007 1020 1002 1012 0 +4.52(+0.45%)
Jan 23, 2017 1005 1013 996.43 1007 0 +5.32(+0.53%)
Jan 20, 2017 1003 1009 996.86 1002 0 +6.14(+0.62%)
Jan 19, 2017 998.07 1004 989.97 995.98 0 -6.29(-0.63%)
Jan 18, 2017 999.18 1006 993.76 1002 0 +4.90(+0.49%)
Jan 17, 2017 1002 1006 989.63 997.37 0 -11.72(-1.16%)
Jan 13, 2017 1009 1009 1009 1009 0 +1.27(+0.13%)
Jan 12, 2017 1012 1014 996.03 1008 0 -3.03(-0.30%)
Jan 11, 2017 1002 1012 996.98 1011 0 +9.22(+0.92%)
Jan 10, 2017 996.32 1007 990.82 1002 0 +2.21(+0.22%)
Jan 09, 2017 1002 1006 994.68 999.42 0 -2.60(-0.26%)
Jan 06, 2017 1002 1008 995.26 1002 0 +1.00(+0.10%)
Jan 05, 2017 1006 1012 994.99 1001 0 -2.29(-0.23%)
Jan 04, 2017 993.93 1008 990.18 1003 0 +13.78(+1.39%)
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.