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 (%)
Jun 30, 2015
892.81
900.29
884.03
890.61
0
+10.96(+1.25%)
Jun 29, 2015
883.91
894.65
871.79
879.65
0
-16.90(-1.89%)
Jun 26, 2015
900.99
905.95
890.92
896.55
0
-4.82(-0.53%)
Jun 25, 2015
906.75
909.47
895.83
901.37
0
-13.77(-1.50%)
Jun 24, 2015
916.25
923.10
912.15
915.13
0
-3.92(-0.43%)
Jun 23, 2015
917.86
922.95
914.03
919.05
0
+0.82(+0.09%)
Jun 22, 2015
919.27
923.96
914.69
918.24
0
+3.89(+0.43%)
Jun 19, 2015
916.97
920.15
910.75
914.34
0
-2.55(-0.28%)
Jun 18, 2015
914.75
922.91
908.23
916.89
0
+5.16(+0.57%)
Jun 17, 2015
910.32
917.49
902.54
911.73
0
-0.31(-0.03%)
Jun 16, 2015
912.61
918.74
905.96
912.03
0
-9.20(-1.00%)
Jun 15, 2015
919.32
926.79
913.36
921.24
0
-4.58(-0.49%)
Jun 12, 2015
920.36
928.85
917.16
925.82
0
-1.84(-0.20%)
Jun 11, 2015
927.60
931.94
923.33
927.66
0
-8.25(-0.88%)
Jun 10, 2015
930.46
940.38
928.83
935.90
0
+10.14(+1.10%)
Jun 09, 2015
927.94
934.50
922.52
925.76
0
-6.75(-0.72%)
Jun 08, 2015
936.06
941.10
929.98
932.51
0
-5.81(-0.62%)
Jun 05, 2015
934.45
940.55
929.65
938.31
0
-5.97(-0.63%)
Jun 04, 2015
949.04
951.41
939.05
944.29
0
-13.19(-1.38%)
Jun 03, 2015
951.92
969.79
948.02
957.48
0
+7.41(+0.78%)
Jun 02, 2015
942.53
954.60
938.61
950.07
0
+9.24(+0.98%)
Jun 01, 2015
946.36
950.65
934.75
940.83
0
-6.85(-0.72%)
May 29, 2015
948.91
953.45
939.87
947.68
0
-6.88(-0.72%)
May 28, 2015
954.30
958.16
948.84
954.56
0
-5.92(-0.62%)
May 27, 2015
952.96
962.50
948.48
960.48
0
+6.30(+0.66%)
May 26, 2015
962.63
968.81
947.47
954.18
0
-9.82(-1.02%)
May 22, 2015
964.00
964.00
964.00
964.00
0
+3.72(+0.39%)
May 21, 2015
960.44
965.02
955.54
960.28
0
+1.84(+0.19%)
May 20, 2015
961.61
964.80
954.04
958.44
0
-0.99(-0.10%)
May 19, 2015
962.76
966.27
955.67
959.43
0
-1.07(-0.11%)
May 18, 2015
955.28
963.36
952.34
960.50
0
+1.96(+0.20%)
May 15, 2015
955.32
962.07
951.51
958.55
0
-1.49(-0.16%)
May 14, 2015
955.26
962.53
949.91
960.04
0
+15.70(+1.66%)
May 13, 2015
944.20
951.59
939.40
944.34
0
+6.20(+0.66%)
May 12, 2015
935.26
943.60
927.82
938.14
0
-7.96(-0.84%)
May 11, 2015
943.65
951.96
939.91
946.10
0
+1.83(+0.19%)
May 08, 2015
940.99
947.72
936.94
944.26
0
+11.73(+1.26%)
May 07, 2015
929.23
935.80
925.49
932.54
0
+3.90(+0.42%)
May 06, 2015
931.43
936.03
920.87
928.63
0
-1.13(-0.12%)
May 05, 2015
942.18
946.73
925.46
929.77
0
-18.38(-1.94%)
May 04, 2015
942.11
951.58
939.47
948.15
0
+7.50(+0.80%)
May 01, 2015
930.38
942.49
927.24
940.66
0
+19.35(+2.10%)
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%)
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
.