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 (%)
Apr 30, 2015
930.02
935.77
913.86
921.30
0
-26.97(-2.84%)
Apr 29, 2015
953.75
958.11
942.21
948.27
0
-11.55(-1.20%)
Apr 28, 2015
961.08
970.55
954.96
959.82
0
-20.36(-2.08%)
Apr 27, 2015
980.21
993.02
975.12
980.18
0
+2.78(+0.28%)
Apr 24, 2015
991.50
993.45
971.99
977.40
0
-23.44(-2.34%)
Apr 23, 2015
997.40
1005
992.43
1001
0
+1.53(+0.15%)
Apr 22, 2015
985.93
1005
979.05
999.31
0
+14.81(+1.50%)
Apr 21, 2015
988.69
992.22
981.77
984.50
0
-2.70(-0.27%)
Apr 20, 2015
985.44
992.66
982.62
987.20
0
+13.88(+1.43%)
Apr 17, 2015
980.30
982.48
969.58
973.32
0
-23.23(-2.33%)
Apr 16, 2015
996.67
1003
991.85
996.55
0
+2.48(+0.25%)
Apr 15, 2015
991.72
997.96
988.95
994.07
0
+1.48(+0.15%)
Apr 14, 2015
991.89
996.90
985.82
992.60
0
+2.75(+0.28%)
Apr 13, 2015
991.32
996.60
985.80
989.84
0
-3.91(-0.39%)
Apr 10, 2015
989.67
997.06
986.24
993.76
0
+6.64(+0.67%)
Apr 09, 2015
985.32
990.32
978.53
987.12
0
+0.03(+0.00%)
Apr 08, 2015
985.74
991.92
980.22
987.09
0
+20.21(+2.09%)
Apr 07, 2015
973.11
976.45
964.96
966.88
0
-10.04(-1.03%)
Apr 06, 2015
971.44
982.48
969.01
976.91
0
+6.92(+0.71%)
Apr 02, 2015
969.99
969.99
969.99
969.99
0
+7.93(+0.82%)
Apr 01, 2015
961.83
968.14
953.74
962.06
0
-3.29(-0.34%)
Mar 31, 2015
960.54
970.87
956.01
965.35
0
-8.19(-0.84%)
Mar 30, 2015
965.84
976.85
963.99
973.54
0
+8.74(+0.91%)
Mar 27, 2015
962.18
967.75
956.07
964.80
0
+2.31(+0.24%)
Mar 26, 2015
959.67
968.08
951.15
962.49
0
-12.45(-1.28%)
Mar 25, 2015
990.10
993.61
973.03
974.95
0
-6.95(-0.71%)
Mar 24, 2015
986.31
991.02
978.61
981.89
0
+5.14(+0.53%)
Mar 23, 2015
976.63
982.90
971.53
976.75
0
+4.54(+0.47%)
Mar 20, 2015
967.38
977.49
964.44
972.21
0
+9.34(+0.97%)
Mar 19, 2015
962.41
968.36
956.41
962.87
0
-6.15(-0.63%)
Mar 18, 2015
953.63
974.17
949.77
969.02
0
+19.27(+2.03%)
Mar 17, 2015
946.42
953.22
941.00
949.75
0
+3.66(+0.39%)
Mar 16, 2015
941.24
949.31
936.98
946.09
0
+15.69(+1.69%)
Mar 13, 2015
929.82
934.92
921.57
930.41
0
+1.54(+0.17%)
Mar 12, 2015
922.27
933.77
916.76
928.87
0
+16.61(+1.82%)
Mar 11, 2015
913.35
917.63
905.50
912.26
0
+5.29(+0.58%)
Mar 10, 2015
910.11
914.74
902.22
906.96
0
-21.18(-2.28%)
Mar 09, 2015
923.93
932.72
920.61
928.15
0
-0.03(-0.00%)
Mar 06, 2015
933.73
939.31
923.69
928.18
0
-17.10(-1.81%)
Mar 05, 2015
943.33
950.89
936.99
945.28
0
+2.55(+0.27%)
Mar 04, 2015
942.75
946.63
932.64
942.73
0
+2.73(+0.29%)
Mar 03, 2015
939.96
941.58
934.83
940.00
0
-4.41(-0.47%)
Mar 02, 2015
935.01
948.75
930.45
944.42
0
+3.86(+0.41%)
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%)
Dec 01, 2014
917.40
922.12
909.63
915.81
0
-1.60(-0.17%)
Nov 28, 2014
917.06
924.69
911.82
917.41
0
-5.31(-0.58%)
Nov 26, 2014
922.72
922.72
922.72
922.72
0
+3.67(+0.40%)
Nov 25, 2014
921.25
926.98
916.12
919.05
0
+0.04(+0.00%)
Nov 24, 2014
915.96
923.18
912.18
919.01
0
+4.26(+0.47%)
Nov 21, 2014
918.21
923.42
910.74
914.75
0
+9.39(+1.04%)
Nov 20, 2014
897.43
908.22
893.78
905.36
0
+3.83(+0.42%)
Nov 19, 2014
904.87
907.82
896.88
901.54
0
-5.18(-0.57%)
Nov 18, 2014
900.09
910.93
897.49
906.72
0
+15.87(+1.78%)
Nov 17, 2014
893.71
897.61
887.32
890.85
0
-8.62(-0.96%)
Nov 14, 2014
896.15
903.14
892.66
899.46
0
+3.17(+0.35%)
Nov 13, 2014
902.84
906.78
890.95
896.29
0
-5.49(-0.61%)
Nov 12, 2014
896.32
904.66
893.37
901.78
0
+3.13(+0.35%)
Nov 11, 2014
898.90
903.63
894.80
898.66
0
+3.61(+0.40%)
Nov 10, 2014
894.04
901.52
888.73
895.05
0
+6.05(+0.68%)
Nov 07, 2014
888.99
893.87
879.43
889.00
0
+3.63(+0.41%)
Nov 06, 2014
886.02
891.88
879.53
885.37
0
-8.07(-0.90%)
Nov 05, 2014
892.05
897.48
882.09
893.43
0
+3.99(+0.45%)
Nov 04, 2014
893.29
898.45
880.65
889.44
0
-4.07(-0.46%)
Nov 03, 2014
891.30
900.66
884.73
893.51
0
+1.49(+0.17%)
Oct 31, 2014
883.97
897.53
877.37
892.03
0
+23.57(+2.71%)
Oct 30, 2014
864.03
877.99
848.55
868.46
0
+1.91(+0.22%)
Oct 28, 2014
855.59
870.34
850.33
866.55
0
+10.69(+1.25%)
Oct 27, 2014
853.96
860.86
852.25
855.86
0
-5.96(-0.69%)
Oct 24, 2014
856.64
865.24
849.63
861.82
0
+7.64(+0.89%)
Oct 23, 2014
850.61
860.82
847.97
854.19
0
+8.96(+1.06%)
Oct 21, 2014
836.09
847.58
831.82
845.23
0
+9.81(+1.17%)
Oct 20, 2014
823.70
838.04
821.20
835.42
0
+13.89(+1.69%)
Oct 17, 2014
817.45
828.12
810.76
821.53
0
+0.34(+0.04%)
Oct 16, 2014
807.33
827.72
804.30
821.19
0
-7.87(-0.95%)
Oct 15, 2014
818.52
833.63
810.14
829.06
0
+1.94(+0.23%)
Oct 14, 2014
824.93
836.04
818.92
827.12
0
+5.92(+0.72%)
Oct 13, 2014
828.13
838.59
816.74
821.20
0
-10.05(-1.21%)
Oct 10, 2014
855.22
858.33
828.98
831.25
0
-173.05(-17.23%)
Oct 09, 2014
1020
1022
995.78
1004
0
-18.66(-1.82%)
Oct 08, 2014
1010
1025
999.02
1023
0
+18.68(+1.86%)
Oct 07, 2014
1010
1016
1000
1004
0
-9.48(-0.94%)
Oct 06, 2014
1017
1022
1008
1014
0
-2.30(-0.23%)
Oct 03, 2014
1014
1021
1008
1016
0
+5.94(+0.59%)
Oct 02, 2014
1008
1015
995.52
1010
0
+5.17(+0.51%)
Oct 01, 2014
1025
1027
1002
1005
0
-31.71(-3.06%)
Sep 30, 2014
1049
1053
1032
1037
0
-22.37(-2.11%)
Sep 29, 2014
1054
1063
1049
1059
0
-5.76(-0.54%)
Sep 26, 2014
1061
1069
1056
1065
0
+9.75(+0.92%)
Sep 25, 2014
1066
1069
1049
1055
0
-18.09(-1.69%)
Sep 19, 2014
1084
1090
1070
1073
0
-8.36(-0.77%)
Sep 18, 2014
1078
1085
1074
1081
0
+3.17(+0.29%)
Sep 17, 2014
1079
1085
1072
1078
0
-0.67(-0.06%)
Sep 16, 2014
1069
1082
1065
1079
0
+7.78(+0.73%)
Sep 15, 2014
1080
1081
1068
1071
0
-3.91(-0.36%)
Sep 12, 2014
1084
1088
1072
1075
0
-13.29(-1.22%)
Sep 11, 2014
1078
1098
1075
1088
0
+994.54(+1059.45%)
Sep 10, 2014
93.37
94.21
93.12
93.87
0
+0.49(+0.52%)
Sep 09, 2014
93.94
94.23
93.04
93.38
0
-0.87(-0.92%)
Sep 08, 2014
94.26
94.74
93.77
94.25
0
-0.44(-0.47%)
Sep 05, 2014
94.26
94.92
93.81
94.70
0
+0.18(+0.19%)
Sep 04, 2014
94.48
95.23
93.93
94.52
0
+0.56(+0.60%)
Sep 03, 2014
94.49
94.78
93.65
93.95
0
-0.70(-0.74%)
Sep 02, 2014
94.43
95.19
94.07
94.65
0
+0.42(+0.45%)
Aug 29, 2014
94.23
94.23
94.23
0
-0.05(-0.05%)
Aug 28, 2014
94.11
94.69
93.57
94.28
0
-0.40(-0.42%)
Aug 27, 2014
94.69
95.05
94.22
94.68
0
+0.09(+0.10%)
Aug 26, 2014
94.46
95.06
94.18
94.59
0
+0.38(+0.40%)
Aug 25, 2014
93.97
94.64
93.69
94.21
0
+0.37(+0.39%)
Aug 22, 2014
93.76
94.26
93.43
93.85
0
-0.89(-0.94%)
Aug 21, 2014
93.97
95.01
93.66
94.74
0
+0.80(+0.86%)
Aug 20, 2014
93.68
94.32
93.36
93.93
0
-0.17(-0.18%)
Aug 19, 2014
93.97
94.40
93.76
94.10
0
+0.17(+0.18%)
Aug 18, 2014
93.31
94.22
93.02
93.93
0
+0.90(+0.97%)
Aug 15, 2014
93.27
93.67
92.32
93.03
0
+0.18(+0.19%)
Aug 14, 2014
92.21
93.12
92.19
92.85
0
+0.35(+0.38%)
Aug 13, 2014
92.38
92.81
91.94
92.50
0
+0.52(+0.57%)
Aug 12, 2014
91.83
92.33
91.44
91.98
0
-0.14(-0.15%)
Aug 11, 2014
91.48
92.54
91.37
92.12
0
+0.63(+0.68%)
Aug 08, 2014
90.67
91.59
90.43
91.49
0
+0.92(+1.02%)
Aug 07, 2014
91.37
91.68
90.37
90.57
0
-0.77(-0.85%)
Aug 06, 2014
90.76
91.79
90.56
91.35
0
+0.48(+0.53%)
Aug 05, 2014
90.68
91.57
90.21
90.86
0
-0.13(-0.15%)
Aug 04, 2014
90.39
91.28
90.02
91.00
0
+0.63(+0.70%)
Aug 01, 2014
89.07
91.06
88.60
90.37
0
-0.23(-0.25%)
Jul 31, 2014
92.06
92.39
90.12
90.60
0
-0.44(-0.48%)
Jul 23, 2014
91.72
92.72
90.67
91.03
0
-0.65(-0.71%)
Jul 22, 2014
91.65
91.99
91.24
91.69
0
+0.96(+1.06%)
Jul 21, 2014
90.62
91.15
90.07
90.73
0
-0.73(-0.79%)
Jul 18, 2014
90.65
91.80
90.45
91.46
0
+1.03(+1.14%)
Jul 17, 2014
91.29
91.84
90.20
90.42
0
-0.72(-0.80%)
Jul 16, 2014
91.06
91.56
90.72
91.15
0
+0.42(+0.47%)
Jul 15, 2014
91.21
91.54
90.41
90.72
0
-0.79(-0.86%)
Jul 14, 2014
91.47
92.31
90.97
91.51
0
+1.01(+1.12%)
Jul 11, 2014
90.41
90.93
89.97
90.50
0
-0.06(-0.07%)
Jul 10, 2014
89.90
91.19
89.48
90.57
0
-0.93(-1.01%)
Jul 09, 2014
91.47
91.90
90.84
91.50
0
-0.24(-0.26%)
Jul 08, 2014
92.13
92.61
91.11
91.74
0
-0.09(-0.10%)
Jul 07, 2014
91.88
92.31
91.18
91.83
0
-0.66(-0.72%)
Jul 03, 2014
92.49
92.49
92.49
0
+0.56(+0.61%)
Jul 02, 2014
92.00
92.39
91.41
91.93
0
-0.02(-0.02%)
Jul 01, 2014
91.30
92.25
91.03
91.95
0
+1.07(+1.17%)
Jun 30, 2014
90.24
91.03
89.85
90.88
0
+0.80(+0.88%)
Jun 27, 2014
89.59
90.59
89.39
90.08
0
+0.47(+0.52%)
Jun 26, 2014
89.88
90.33
88.95
89.62
0
-0.33(-0.36%)
Jun 25, 2014
89.75
90.26
89.35
89.95
0
-0.02(-0.02%)
Jun 24, 2014
90.25
91.14
89.61
89.96
0
-0.15(-0.17%)
Jun 23, 2014
90.28
90.60
89.62
90.12
0
-0.35(-0.39%)
Jun 20, 2014
90.62
91.15
89.88
90.47
0
-0.48(-0.53%)
Jun 19, 2014
90.62
91.28
90.33
90.95
0
+0.89(+0.99%)
Jun 18, 2014
89.54
90.25
88.82
90.06
0
+0.56(+0.63%)
Jun 17, 2014
88.88
89.95
88.72
89.50
0
+1.11(+1.25%)
Jun 16, 2014
88.35
88.96
87.85
88.39
0
+0.05(+0.06%)
Jun 13, 2014
88.56
88.97
87.95
88.34
0
-0.03(-0.03%)
Jun 12, 2014
88.55
89.12
87.99
88.37
0
-0.26(-0.29%)
Jun 11, 2014
88.29
89.05
87.93
88.63
0
-0.02(-0.02%)
Jun 10, 2014
88.43
88.93
87.94
88.65
0
+1.82(+2.09%)
Jun 06, 2014
86.55
87.25
86.32
86.83
0
+0.32(+0.37%)
Jun 05, 2014
85.95
86.74
85.50
86.51
0
+0.56(+0.65%)
Jun 04, 2014
85.64
86.27
85.30
85.95
0
+0.09(+0.11%)
Jun 03, 2014
85.63
86.19
85.06
85.86
0
-0.13(-0.15%)
Jun 02, 2014
86.01
86.42
85.21
85.98
0
+0.50(+0.59%)
May 30, 2014
85.57
85.91
85.06
85.48
0
-0.98(-1.13%)
May 29, 2014
86.16
86.67
85.75
86.46
0
+0.27(+0.31%)
May 28, 2014
86.04
86.53
85.61
86.19
0
-0.09(-0.11%)
May 27, 2014
85.86
86.68
85.58
86.28
0
+0.61(+0.71%)
May 23, 2014
85.67
85.67
85.67
0
-0.04(-0.05%)
May 22, 2014
85.24
85.94
85.03
85.72
0
+0.64(+0.75%)
May 21, 2014
84.67
85.38
84.33
85.08
0
+1.14(+1.35%)
May 20, 2014
84.47
84.74
83.62
83.94
0
-0.71(-0.84%)
May 19, 2014
83.90
84.89
83.69
84.65
0
+0.43(+0.51%)
May 16, 2014
84.01
84.57
83.41
84.23
0
+0.35(+0.42%)
May 15, 2014
84.31
84.64
83.24
83.87
0
-0.79(-0.94%)
May 14, 2014
85.35
85.66
84.52
84.66
0
-0.56(-0.65%)
May 13, 2014
85.45
85.96
84.87
85.22
0
-0.28(-0.33%)
May 12, 2014
84.72
85.82
84.46
85.50
0
+2.10(+2.52%)
May 09, 2014
83.20
83.68
82.58
83.40
0
-1.03(-1.22%)
May 08, 2014
84.27
85.37
84.10
84.43
0
-0.30(-0.36%)
May 07, 2014
84.83
85.20
83.72
84.74
0
-0.25(-0.29%)
May 06, 2014
85.62
86.10
84.79
84.98
0
-1.08(-1.26%)
May 05, 2014
85.56
86.32
85.10
86.06
0
+0.18(+0.21%)
May 02, 2014
86.16
86.76
85.38
85.88
0
-0.39(-0.45%)
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
.