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, 2013
90.29
91.31
89.78
90.97
0
+0.51(+0.56%)
Apr 29, 2013
90.14
91.04
89.59
90.46
0
+0.19(+0.21%)
Apr 26, 2013
90.69
90.96
89.55
90.27
0
+0.03(+0.03%)
Apr 25, 2013
89.52
91.05
89.05
90.24
0
+1.00(+1.12%)
Apr 24, 2013
88.66
89.64
88.41
89.24
0
+1.50(+1.71%)
Apr 23, 2013
87.11
88.03
86.40
87.74
0
-0.23(-0.26%)
Apr 22, 2013
86.95
88.37
86.45
87.96
0
+1.31(+1.52%)
Apr 19, 2013
86.09
86.86
85.43
86.65
0
+0.62(+0.72%)
Apr 18, 2013
86.51
87.07
85.08
86.03
0
-0.85(-0.98%)
Apr 17, 2013
87.90
88.21
86.05
86.88
0
-1.63(-1.84%)
Apr 16, 2013
87.64
88.70
87.35
88.51
0
+2.29(+2.66%)
Apr 15, 2013
88.01
88.20
86.11
86.22
0
-2.12(-2.40%)
Apr 12, 2013
88.62
89.00
87.69
88.33
0
-0.99(-1.11%)
Apr 11, 2013
89.11
89.81
88.58
89.32
0
+0.30(+0.34%)
Apr 10, 2013
87.77
89.36
87.56
89.02
0
+2.05(+2.36%)
Apr 09, 2013
86.70
87.43
85.90
86.97
0
+0.31(+0.35%)
Apr 08, 2013
85.90
86.86
85.53
86.66
0
+0.11(+0.13%)
Apr 05, 2013
86.16
86.94
85.33
86.55
0
-1.47(-1.67%)
Apr 04, 2013
87.68
88.47
87.35
88.02
0
+0.55(+0.63%)
Apr 03, 2013
88.26
88.54
87.13
87.47
0
-1.31(-1.48%)
Apr 02, 2013
89.12
89.67
88.44
88.78
0
-0.24(-0.26%)
Apr 01, 2013
89.94
90.22
88.56
89.01
0
-0.67(-0.75%)
Mar 28, 2013
89.68
89.68
89.68
0
-0.13(-0.15%)
Mar 27, 2013
89.38
90.15
88.99
89.81
0
-0.29(-0.33%)
Mar 26, 2013
89.60
90.53
89.26
90.11
0
+0.40(+0.45%)
Mar 25, 2013
90.16
90.68
89.26
89.70
0
+0.16(+0.18%)
Mar 22, 2013
88.82
89.85
88.44
89.55
0
+0.46(+0.52%)
Mar 21, 2013
89.20
89.93
88.45
89.08
0
-0.22(-0.24%)
Mar 20, 2013
89.15
89.64
88.73
89.30
0
+0.15(+0.17%)
Mar 19, 2013
89.09
89.72
88.35
89.14
0
+0.13(+0.14%)
Mar 18, 2013
88.53
89.53
88.23
89.02
0
-0.63(-0.70%)
Mar 15, 2013
89.33
90.26
88.63
89.64
0
-0.32(-0.36%)
Mar 14, 2013
89.48
90.36
89.16
89.97
0
+0.90(+1.01%)
Mar 13, 2013
89.05
89.58
88.58
89.07
0
+0.02(+0.02%)
Mar 12, 2013
89.31
89.64
88.51
89.05
0
+0.46(+0.52%)
Mar 11, 2013
88.38
88.94
87.94
88.59
0
+0.22(+0.25%)
Mar 08, 2013
88.02
88.66
87.60
88.37
0
+0.44(+0.50%)
Mar 07, 2013
87.77
88.36
87.41
87.93
0
+0.70(+0.80%)
Mar 06, 2013
87.38
87.78
86.81
87.23
0
+0.32(+0.36%)
Mar 05, 2013
86.50
87.37
86.27
86.92
0
+0.76(+0.89%)
Mar 04, 2013
85.73
86.46
85.24
86.15
0
-0.03(-0.03%)
Mar 01, 2013
85.66
86.59
85.00
86.18
0
-0.23(-0.26%)
Feb 28, 2013
86.87
87.33
86.03
86.41
0
-0.55(-0.63%)
Feb 27, 2013
86.18
87.35
85.84
86.96
0
+0.19(+0.22%)
Feb 26, 2013
86.58
87.24
85.91
86.77
0
-0.76(-0.87%)
Feb 22, 2013
86.91
87.87
86.58
87.53
0
+1.22(+1.42%)
Feb 21, 2013
86.84
87.24
85.59
86.30
0
-0.53(-0.61%)
Feb 20, 2013
88.05
88.51
86.73
86.84
0
-0.29(-0.33%)
Feb 15, 2013
87.12
87.12
87.12
0
+0.25(+0.28%)
Feb 14, 2013
86.52
87.29
86.26
86.88
0
+0.05(+0.06%)
Feb 13, 2013
86.70
87.36
86.19
86.82
0
+0.72(+0.83%)
Feb 12, 2013
85.82
86.67
85.56
86.11
0
+0.37(+0.43%)
Feb 11, 2013
85.38
86.19
84.87
85.73
0
+0.53(+0.63%)
Feb 08, 2013
84.97
85.80
84.59
85.20
0
-0.01(-0.01%)
Feb 07, 2013
85.33
85.67
84.29
85.21
0
-0.37(-0.43%)
Feb 06, 2013
84.67
85.85
84.39
85.58
0
+2.33(+2.80%)
Feb 04, 2013
83.80
84.54
82.84
83.24
0
-1.50(-1.76%)
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
.