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, 2010
139.87
1181
1177
1178
0
-0.60(-0.05%)
Apr 29, 2010
1178
1180
1177
1179
0
+1.55(+0.13%)
Apr 28, 2010
137.36
1179
1176
1177
0
+0.25(+0.02%)
Apr 27, 2010
138.58
1181
1176
1177
0
-2.38(-0.20%)
Apr 26, 2010
139.49
1180
1178
1179
0
+0.68(+0.06%)
Apr 23, 2010
138.01
1179
1176
1179
0
+0.51(+0.04%)
Apr 22, 2010
135.60
1178
1174
1178
0
+1.46(+0.12%)
Apr 21, 2010
136.73
1178
1175
1177
0
+0.61(+0.05%)
Apr 20, 2010
134.89
1176
1174
1176
0
+2.43(+0.21%)
Apr 19, 2010
133.65
1174
1171
1174
0
-0.93(-0.08%)
Apr 16, 2010
135.74
1176
1173
1174
0
-1.97(-0.17%)
Apr 15, 2010
135.69
1177
1175
1176
0
+0.85(+0.07%)
Apr 14, 2010
134.32
1177
1174
1176
0
+2.81(+0.24%)
Apr 13, 2010
132.95
1174
1172
1173
0
-0.04(-0.00%)
Apr 12, 2010
133.28
1174
1172
1173
0
-0.57(-0.05%)
Apr 09, 2010
133.53
1174
1172
1173
0
+0.05(+0.00%)
Apr 08, 2010
133.31
1174
1171
1173
0
+0.30(+0.03%)
Apr 07, 2010
1173
1174
1172
1173
0
-0.28(-0.02%)
Apr 06, 2010
133.13
1174
1172
1173
0
-0.74(-0.06%)
Apr 05, 2010
132.81
1175
1172
1174
0
+3.02(+0.26%)
Apr 01, 2010
1171
1171
1171
0
+2.70(+0.23%)
Mar 31, 2010
1169
1170
1167
1168
0
-0.38(-0.03%)
Mar 30, 2010
1168
1170
1167
1169
0
+0.85(+0.07%)
Mar 29, 2010
1167
1168
1166
1168
0
+1.57(+0.13%)
Mar 26, 2010
126.89
1168
1165
1166
0
-0.35(-0.03%)
Mar 25, 2010
127.98
1169
1166
1167
0
+0.01(+0.00%)
Mar 24, 2010
127.70
1168
1166
1167
0
-2.63(-0.22%)
Mar 23, 2010
119.54
1170
1168
1169
0
+1.63(+0.14%)
Mar 22, 2010
117.66
1169
1166
1168
0
+0.41(+0.04%)
Mar 19, 2010
119.94
1170
1166
1167
0
-1.56(-0.13%)
Mar 18, 2010
1169
1170
1167
1169
0
-0.41(-0.04%)
Mar 17, 2010
119.73
1171
1168
1169
0
+0.72(+0.06%)
Mar 16, 2010
118.84
1169
1167
1168
0
+1.04(+0.09%)
Mar 15, 2010
118.14
1168
1167
1167
0
-1.32(-0.11%)
Mar 12, 2010
120.31
1170
1168
1169
0
-0.01(-0.00%)
Mar 11, 2010
119.31
1169
1167
1169
0
+0.21(+0.02%)
Mar 10, 2010
118.31
1169
1166
1169
0
+1.37(+0.12%)
Mar 09, 2010
117.73
1168
1166
1167
0
+0.66(+0.06%)
Mar 08, 2010
1167
1168
1166
1166
0
-0.37(-0.03%)
Mar 05, 2010
116.74
1167
1165
1167
0
+2.25(+0.19%)
Mar 04, 2010
116.14
1166
1164
1165
0
-3.49(-0.30%)
Mar 03, 2010
90.42
1169
1167
1168
0
+1.09(+0.09%)
Mar 02, 2010
89.67
1168
1166
1167
0
+0.52(+0.04%)
Mar 01, 2010
88.16
1167
1165
1166
0
+1.50(+0.13%)
Feb 26, 2010
87.66
1166
1164
1165
0
-0.03(-0.00%)
Feb 25, 2010
86.79
1165
1163
1165
0
-0.40(-0.03%)
Feb 24, 2010
88.14
1166
1165
1165
0
+4.48(+0.39%)
Feb 23, 2010
112.99
1163
1160
1161
0
-1.83(-0.16%)
Feb 22, 2010
114.62
1165
1162
1163
0
-0.81(-0.07%)
Feb 19, 2010
114.00
1165
1162
1164
0
-0.20(-0.02%)
Feb 18, 2010
113.75
1164
1162
1164
0
+0.37(+0.03%)
Feb 17, 2010
114.23
1164
1162
1163
0
+0.89(+0.08%)
Feb 16, 2010
112.06
1163
1160
1163
0
+1.05(+0.09%)
Feb 12, 2010
1161
1161
1161
0
-0.37(-0.03%)
Feb 11, 2010
110.48
1162
1159
1162
0
+1.30(+0.11%)
Feb 10, 2010
110.87
1162
1159
1161
0
-0.10(-0.01%)
Feb 09, 2010
109.82
1162
1159
1161
0
+2.49(+0.21%)
Feb 08, 2010
109.08
1160
1157
1158
0
-1.00(-0.09%)
Feb 05, 2010
104.96
1161
1157
1159
0
-0.51(-0.04%)
Feb 04, 2010
107.81
1163
1159
1160
0
-4.34(-0.37%)
Feb 03, 2010
109.23
1165
1163
1164
0
-0.28(-0.02%)
Feb 02, 2010
108.66
1165
1162
1164
0
+1.05(+0.09%)
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
.