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, 2009
112.02
114.25
109.66
110.79
0
+1.40(+1.28%)
Apr 29, 2009
106.48
110.89
105.64
109.40
0
+3.76(+3.56%)
Apr 28, 2009
104.32
106.93
103.14
105.64
0
-0.77(-0.72%)
Apr 27, 2009
106.35
108.04
104.73
106.41
0
-1.25(-1.16%)
Apr 24, 2009
106.14
109.11
104.56
107.66
0
+2.04(+1.93%)
Apr 23, 2009
105.54
107.13
102.96
105.62
0
+1.12(+1.07%)
Apr 22, 2009
101.91
107.40
100.83
104.50
0
+3.16(+3.12%)
Apr 21, 2009
97.96
101.84
97.15
101.34
0
+3.20(+3.26%)
Apr 20, 2009
101.13
101.68
96.96
98.14
0
-4.14(-4.04%)
Apr 17, 2009
101.16
104.60
99.48
102.28
0
+2.99(+3.01%)
Apr 16, 2009
96.56
100.32
94.92
99.28
0
+3.68(+3.84%)
Apr 15, 2009
95.52
97.14
93.62
95.61
0
-0.56(-0.58%)
Apr 14, 2009
95.96
98.20
94.45
96.16
0
-0.77(-0.79%)
Apr 13, 2009
96.74
98.10
94.75
96.93
0
-1.45(-1.47%)
Apr 10, 2009
95.54
99.00
94.79
98.38
0
+0.00(+0.00%)
Apr 09, 2009
95.54
99.00
94.79
98.38
0
+5.47(+5.89%)
Apr 08, 2009
92.35
94.09
90.97
92.91
0
+0.37(+0.40%)
Apr 07, 2009
94.85
95.66
91.99
92.54
0
-4.07(-4.21%)
Apr 06, 2009
96.09
97.62
94.31
96.61
0
-0.37(-0.38%)
Apr 03, 2009
96.35
97.96
93.71
96.98
0
+0.29(+0.30%)
Apr 02, 2009
93.45
98.72
92.36
96.69
0
+5.42(+5.94%)
Apr 01, 2009
88.40
91.71
86.80
91.27
0
+2.33(+2.62%)
Mar 31, 2009
87.90
91.17
86.43
88.95
0
+2.25(+2.59%)
Mar 30, 2009
88.98
89.90
85.02
86.70
0
-4.93(-5.39%)
Mar 27, 2009
92.69
93.71
89.99
91.63
0
-3.31(-3.49%)
Mar 26, 2009
90.70
95.85
89.68
94.94
0
+5.10(+5.68%)
Mar 25, 2009
89.26
92.03
87.20
89.84
0
+0.80(+0.89%)
Mar 24, 2009
89.60
91.29
87.92
89.04
0
-2.34(-2.56%)
Mar 23, 2009
89.08
91.57
88.59
91.38
0
+6.45(+7.60%)
Mar 20, 2009
86.95
88.17
83.62
84.93
0
-2.12(-2.44%)
Mar 19, 2009
87.73
89.27
85.46
87.05
0
-0.45(-0.52%)
Mar 18, 2009
83.82
88.32
82.78
87.50
0
+2.97(+3.51%)
Mar 17, 2009
82.76
85.25
81.19
84.53
0
+2.55(+3.11%)
Mar 16, 2009
82.80
85.03
81.36
81.98
0
+0.02(+0.03%)
Mar 13, 2009
81.27
83.14
79.74
81.95
0
+1.34(+1.67%)
Mar 12, 2009
77.46
81.11
76.62
80.61
0
+3.03(+3.91%)
Mar 11, 2009
77.42
79.49
75.58
77.58
0
+1.20(+1.57%)
Mar 10, 2009
72.54
77.19
71.84
76.38
0
+5.87(+8.33%)
Mar 09, 2009
71.19
73.81
69.88
70.51
0
-1.44(-2.00%)
Mar 06, 2009
72.65
74.28
69.71
71.95
0
-0.63(-0.87%)
Mar 05, 2009
74.41
76.08
71.34
72.59
0
-3.89(-5.08%)
Mar 04, 2009
74.96
77.79
74.04
76.47
0
+2.65(+3.60%)
Mar 03, 2009
74.98
75.77
72.54
73.82
0
+0.29(+0.39%)
Mar 02, 2009
75.78
76.85
73.05
73.53
0
-3.85(-4.98%)
Feb 27, 2009
77.97
79.90
76.28
77.39
0
-1.79(-2.26%)
Feb 26, 2009
81.85
82.72
78.45
79.17
0
-1.91(-2.36%)
Feb 25, 2009
81.77
83.07
79.06
81.08
0
-1.37(-1.66%)
Feb 24, 2009
80.27
83.30
78.61
82.45
0
+3.07(+3.86%)
Feb 23, 2009
83.74
84.37
78.92
79.39
0
-3.80(-4.57%)
Feb 20, 2009
82.92
85.10
80.67
83.18
0
-2.27(-2.65%)
Feb 19, 2009
88.87
89.93
84.95
85.45
0
-2.04(-2.33%)
Feb 18, 2009
89.20
90.03
86.46
87.49
0
-0.61(-0.69%)
Feb 17, 2009
89.19
90.72
86.64
88.10
0
-5.17(-5.54%)
Feb 16, 2009
93.06
94.91
91.71
93.27
0
+0.00(+0.00%)
Feb 13, 2009
93.06
94.91
91.71
93.27
0
+0.22(+0.24%)
Feb 12, 2009
91.59
93.53
89.35
93.05
0
-0.33(-0.35%)
Feb 11, 2009
92.84
94.80
91.47
93.38
0
+0.92(+0.99%)
Feb 10, 2009
95.47
97.18
91.24
92.46
0
-4.11(-4.25%)
Feb 09, 2009
96.46
98.81
94.95
96.57
0
-1.04(-1.07%)
Feb 06, 2009
95.21
98.70
94.67
97.61
0
+2.44(+2.57%)
Feb 05, 2009
93.04
96.28
91.71
95.17
0
+1.13(+1.20%)
Feb 04, 2009
94.37
97.13
92.08
94.04
0
+0.70(+0.75%)
Feb 03, 2009
91.33
94.37
89.69
93.34
0
+4.79(+5.41%)
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
.