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 (%)
Jul 31, 2014
92.06
92.39
90.12
90.60
0
-0.44(-0.48%)
Jul 23, 2014
91.72
92.72
90.67
91.03
0
-0.65(-0.71%)
Jul 22, 2014
91.65
91.99
91.24
91.69
0
+0.96(+1.06%)
Jul 21, 2014
90.62
91.15
90.07
90.73
0
-0.73(-0.79%)
Jul 18, 2014
90.65
91.80
90.45
91.46
0
+1.03(+1.14%)
Jul 17, 2014
91.29
91.84
90.20
90.42
0
-0.72(-0.80%)
Jul 16, 2014
91.06
91.56
90.72
91.15
0
+0.42(+0.47%)
Jul 15, 2014
91.21
91.54
90.41
90.72
0
-0.79(-0.86%)
Jul 14, 2014
91.47
92.31
90.97
91.51
0
+1.01(+1.12%)
Jul 11, 2014
90.41
90.93
89.97
90.50
0
-0.06(-0.07%)
Jul 10, 2014
89.90
91.19
89.48
90.57
0
-0.93(-1.01%)
Jul 09, 2014
91.47
91.90
90.84
91.50
0
-0.24(-0.26%)
Jul 08, 2014
92.13
92.61
91.11
91.74
0
-0.09(-0.10%)
Jul 07, 2014
91.88
92.31
91.18
91.83
0
-0.66(-0.72%)
Jul 03, 2014
92.49
92.49
92.49
0
+0.56(+0.61%)
Jul 02, 2014
92.00
92.39
91.41
91.93
0
-0.02(-0.02%)
Jul 01, 2014
91.30
92.25
91.03
91.95
0
+1.07(+1.17%)
Jun 30, 2014
90.24
91.03
89.85
90.88
0
+0.80(+0.88%)
Jun 27, 2014
89.59
90.59
89.39
90.08
0
+0.47(+0.52%)
Jun 26, 2014
89.88
90.33
88.95
89.62
0
-0.33(-0.36%)
Jun 25, 2014
89.75
90.26
89.35
89.95
0
-0.02(-0.02%)
Jun 24, 2014
90.25
91.14
89.61
89.96
0
-0.15(-0.17%)
Jun 23, 2014
90.28
90.60
89.62
90.12
0
-0.35(-0.39%)
Jun 20, 2014
90.62
91.15
89.88
90.47
0
-0.48(-0.53%)
Jun 19, 2014
90.62
91.28
90.33
90.95
0
+0.89(+0.99%)
Jun 18, 2014
89.54
90.25
88.82
90.06
0
+0.56(+0.63%)
Jun 17, 2014
88.88
89.95
88.72
89.50
0
+1.11(+1.25%)
Jun 16, 2014
88.35
88.96
87.85
88.39
0
+0.05(+0.06%)
Jun 13, 2014
88.56
88.97
87.95
88.34
0
-0.03(-0.03%)
Jun 12, 2014
88.55
89.12
87.99
88.37
0
-0.26(-0.29%)
Jun 11, 2014
88.29
89.05
87.93
88.63
0
-0.02(-0.02%)
Jun 10, 2014
88.43
88.93
87.94
88.65
0
+1.82(+2.09%)
Jun 06, 2014
86.55
87.25
86.32
86.83
0
+0.32(+0.37%)
Jun 05, 2014
85.95
86.74
85.50
86.51
0
+0.56(+0.65%)
Jun 04, 2014
85.64
86.27
85.30
85.95
0
+0.09(+0.11%)
Jun 03, 2014
85.63
86.19
85.06
85.86
0
-0.13(-0.15%)
Jun 02, 2014
86.01
86.42
85.21
85.98
0
+0.50(+0.59%)
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%)
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
.