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%)
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
.