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, 2012
126.20
127.04
124.26
125.34
0
-1.95(-1.53%)
Apr 27, 2012
127.28
128.29
125.17
127.29
0
+0.81(+0.64%)
Apr 26, 2012
123.83
127.32
123.41
126.47
0
+2.83(+2.29%)
Apr 25, 2012
124.01
124.83
122.87
123.64
0
+0.81(+0.66%)
Apr 24, 2012
122.71
123.78
121.93
122.83
0
+0.80(+0.65%)
Apr 23, 2012
122.20
122.77
120.94
122.03
0
-1.06(-0.86%)
Apr 20, 2012
123.22
124.23
122.67
123.09
0
+0.35(+0.29%)
Apr 19, 2012
123.16
124.16
121.84
122.74
0
-0.95(-0.77%)
Apr 18, 2012
123.69
124.67
122.48
123.69
0
-0.80(-0.64%)
Apr 17, 2012
123.89
125.20
123.32
124.48
0
+1.36(+1.11%)
Apr 16, 2012
123.56
124.28
122.20
123.12
0
-0.13(-0.11%)
Apr 13, 2012
123.73
124.36
122.45
123.25
0
-0.81(-0.66%)
Apr 12, 2012
121.96
124.45
121.75
124.07
0
+2.12(+1.73%)
Apr 11, 2012
121.48
122.65
120.64
121.95
0
+1.87(+1.56%)
Apr 10, 2012
121.59
122.47
119.73
120.08
0
-2.06(-1.69%)
Apr 09, 2012
121.83
122.78
121.17
122.15
0
-1.47(-1.19%)
Apr 05, 2012
123.71
124.58
122.92
123.62
0
-0.68(-0.55%)
Apr 04, 2012
124.68
125.31
123.36
124.30
0
-2.16(-1.71%)
Apr 03, 2012
126.95
127.86
125.54
126.46
0
-0.55(-0.44%)
Apr 02, 2012
126.27
127.80
125.55
127.02
0
+0.40(+0.32%)
Mar 30, 2012
126.92
127.62
125.54
126.61
0
+0.81(+0.65%)
Mar 29, 2012
124.90
126.45
124.20
125.80
0
-0.44(-0.35%)
Mar 28, 2012
126.48
127.65
124.87
126.24
0
+1.18(+0.94%)
Mar 27, 2012
125.06
126.32
124.28
125.06
0
+0.00(+0.00%)
Mar 26, 2012
124.33
125.55
124.05
125.06
0
+1.57(+1.27%)
Mar 23, 2012
123.42
124.01
122.23
123.49
0
-0.13(-0.11%)
Mar 22, 2012
123.40
124.14
122.56
123.62
0
-0.66(-0.53%)
Mar 21, 2012
124.23
125.10
123.61
124.29
0
+0.39(+0.31%)
Mar 20, 2012
123.93
124.97
122.84
123.90
0
-1.10(-0.88%)
Mar 19, 2012
124.73
125.85
123.86
125.01
0
-0.40(-0.32%)
Mar 16, 2012
125.28
126.07
124.57
125.40
0
+0.49(+0.39%)
Mar 15, 2012
123.84
125.39
123.39
124.92
0
+1.36(+1.10%)
Mar 14, 2012
124.10
125.22
123.11
123.55
0
-0.69(-0.56%)
Mar 13, 2012
122.46
124.42
121.97
124.25
0
+2.36(+1.93%)
Mar 12, 2012
122.66
122.97
121.44
121.89
0
-1.40(-1.13%)
Mar 09, 2012
122.74
124.00
122.29
123.29
0
+0.77(+0.63%)
Mar 08, 2012
122.05
123.01
121.40
122.52
0
+1.79(+1.48%)
Mar 07, 2012
119.67
121.29
119.09
120.72
0
+1.97(+1.66%)
Mar 06, 2012
118.95
119.88
118.19
118.75
0
-2.23(-1.84%)
Mar 05, 2012
121.11
122.49
119.88
120.98
0
-1.48(-1.21%)
Mar 02, 2012
122.91
123.56
121.92
122.46
0
-0.87(-0.70%)
Mar 01, 2012
123.24
124.27
122.20
123.33
0
+0.60(+0.49%)
Feb 29, 2012
123.91
124.68
122.17
122.73
0
-0.51(-0.41%)
Feb 28, 2012
123.03
124.19
122.22
123.24
0
+1.02(+0.84%)
Feb 27, 2012
121.03
123.04
120.22
122.22
0
+0.19(+0.15%)
Feb 24, 2012
122.28
123.43
121.45
122.03
0
+0.06(+0.05%)
Feb 23, 2012
121.75
122.84
120.80
121.97
0
-0.69(-0.56%)
Feb 22, 2012
123.18
124.19
122.10
122.65
0
-0.55(-0.44%)
Feb 21, 2012
122.89
124.32
121.89
123.20
0
+0.62(+0.51%)
Feb 17, 2012
122.58
122.58
122.58
0
+1.37(+1.13%)
Feb 16, 2012
119.31
121.66
118.61
121.21
0
+1.17(+0.98%)
Feb 15, 2012
121.05
121.51
119.51
120.03
0
-0.09(-0.07%)
Feb 14, 2012
120.60
121.37
119.03
120.12
0
-1.35(-1.11%)
Feb 13, 2012
121.64
122.39
120.53
121.47
0
+0.96(+0.79%)
Feb 10, 2012
120.01
121.33
119.45
120.51
0
-1.29(-1.06%)
Feb 09, 2012
121.83
123.20
120.75
121.80
0
-0.27(-0.22%)
Feb 08, 2012
121.58
122.95
121.01
122.07
0
+0.46(+0.38%)
Feb 07, 2012
121.34
122.48
120.33
121.60
0
-1.13(-0.92%)
Feb 06, 2012
122.06
123.48
121.82
122.73
0
-0.21(-0.17%)
Feb 03, 2012
122.07
123.75
121.48
122.94
0
+1.19(+0.98%)
Feb 02, 2012
121.84
122.95
121.13
121.75
0
-0.23(-0.19%)
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
.