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 (%)
May 30, 2014
85.57
85.91
85.06
85.48
0
-0.98(-1.13%)
May 29, 2014
86.16
86.67
85.75
86.46
0
+0.27(+0.31%)
May 28, 2014
86.04
86.53
85.61
86.19
0
-0.09(-0.11%)
May 27, 2014
85.86
86.68
85.58
86.28
0
+0.61(+0.71%)
May 23, 2014
85.67
85.67
85.67
0
-0.04(-0.05%)
May 22, 2014
85.24
85.94
85.03
85.72
0
+0.64(+0.75%)
May 21, 2014
84.67
85.38
84.33
85.08
0
+1.14(+1.35%)
May 20, 2014
84.47
84.74
83.62
83.94
0
-0.71(-0.84%)
May 19, 2014
83.90
84.89
83.69
84.65
0
+0.43(+0.51%)
May 16, 2014
84.01
84.57
83.41
84.23
0
+0.35(+0.42%)
May 15, 2014
84.31
84.64
83.24
83.87
0
-0.79(-0.94%)
May 14, 2014
85.35
85.66
84.52
84.66
0
-0.56(-0.65%)
May 13, 2014
85.45
85.96
84.87
85.22
0
-0.28(-0.33%)
May 12, 2014
84.72
85.82
84.46
85.50
0
+2.10(+2.52%)
May 09, 2014
83.20
83.68
82.58
83.40
0
-1.03(-1.22%)
May 08, 2014
84.27
85.37
84.10
84.43
0
-0.30(-0.36%)
May 07, 2014
84.83
85.20
83.72
84.74
0
-0.25(-0.29%)
May 06, 2014
85.62
86.10
84.79
84.98
0
-1.08(-1.26%)
May 05, 2014
85.56
86.32
85.10
86.06
0
+0.18(+0.21%)
May 02, 2014
86.16
86.76
85.38
85.88
0
-0.39(-0.45%)
May 01, 2014
86.12
86.83
85.49
86.27
0
-0.06(-0.07%)
Apr 30, 2014
85.65
86.79
84.93
86.32
0
+0.45(+0.52%)
Apr 29, 2014
85.98
86.67
85.19
85.87
0
-0.26(-0.30%)
Apr 28, 2014
86.52
87.25
85.32
86.13
0
+0.14(+0.16%)
Apr 25, 2014
86.71
87.08
85.57
86.00
0
-1.37(-1.57%)
Apr 24, 2014
87.38
87.73
86.41
87.36
0
+0.09(+0.10%)
Apr 23, 2014
87.33
87.78
86.43
87.28
0
-0.30(-0.34%)
Apr 22, 2014
86.96
88.15
86.73
87.57
0
-0.24(-0.28%)
Apr 21, 2014
87.19
88.28
86.76
87.82
0
+0.76(+0.87%)
Apr 17, 2014
87.06
87.06
87.06
0
+0.49(+0.57%)
Apr 16, 2014
85.75
86.85
85.32
86.57
0
+1.47(+1.72%)
Apr 15, 2014
85.00
85.62
83.87
85.10
0
+0.28(+0.33%)
Apr 14, 2014
85.01
85.40
84.18
84.82
0
+0.97(+1.16%)
Apr 11, 2014
84.10
84.83
83.51
83.85
0
-0.60(-0.71%)
Apr 10, 2014
86.15
86.65
84.24
84.45
0
-1.99(-2.31%)
Apr 09, 2014
85.33
86.59
85.00
86.44
0
+0.65(+0.76%)
Apr 08, 2014
85.36
86.32
84.85
85.79
0
+0.48(+0.57%)
Apr 07, 2014
85.77
86.27
84.81
85.31
0
-0.93(-1.08%)
Apr 04, 2014
87.13
88.28
85.83
86.24
0
-0.99(-1.13%)
Apr 03, 2014
87.07
88.77
86.50
87.22
0
+0.12(+0.14%)
Apr 02, 2014
85.70
87.26
85.74
87.10
0
+1.32(+1.54%)
Apr 01, 2014
84.79
85.89
84.58
85.78
0
+0.73(+0.86%)
Mar 31, 2014
84.83
85.59
84.34
85.05
0
+0.45(+0.53%)
Mar 28, 2014
84.05
85.38
84.04
84.60
0
+0.54(+0.64%)
Mar 27, 2014
83.98
84.82
83.52
84.06
0
-0.14(-0.16%)
Mar 26, 2014
85.10
85.84
83.98
84.19
0
-0.57(-0.68%)
Mar 25, 2014
84.98
85.97
83.97
84.77
0
+0.11(+0.14%)
Mar 24, 2014
85.13
85.81
84.27
84.65
0
-0.08(-0.09%)
Mar 21, 2014
84.58
85.63
83.99
84.73
0
+0.68(+0.81%)
Mar 20, 2014
83.18
84.29
83.00
84.05
0
+0.18(+0.21%)
Mar 19, 2014
83.97
84.71
83.26
83.88
0
-0.55(-0.65%)
Mar 18, 2014
83.71
84.75
83.43
84.43
0
+0.86(+1.02%)
Mar 17, 2014
83.16
84.32
82.90
83.57
0
+1.60(+1.96%)
Mar 14, 2014
81.62
82.71
81.42
81.97
0
+0.02(+0.03%)
Mar 13, 2014
82.98
83.46
81.51
81.95
0
-1.14(-1.37%)
Mar 12, 2014
81.88
83.30
81.83
83.09
0
+0.39(+0.47%)
Mar 11, 2014
83.30
84.06
82.40
82.70
0
-0.92(-1.11%)
Mar 10, 2014
83.60
84.42
82.68
83.63
0
-1.30(-1.53%)
Mar 07, 2014
84.71
85.54
84.24
84.93
0
+0.01(+0.01%)
Mar 06, 2014
84.22
85.44
84.19
84.92
0
+1.08(+1.29%)
Mar 05, 2014
83.52
84.53
83.23
83.84
0
-0.13(-0.16%)
Mar 04, 2014
82.89
84.28
82.90
83.97
0
+1.59(+1.93%)
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
.