Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 139.28 144.72 136.59 143.18 0 +5.18(+3.75%)
Sep 29, 2008 146.39 148.06 131.52 138.00 0 -10.46(-7.05%)
Sep 26, 2008 148.75 151.26 144.66 148.47 0 -3.79(-2.49%)
Sep 25, 2008 152.13 155.27 150.11 152.25 0 +1.31(+0.87%)
Sep 24, 2008 152.54 154.97 148.73 150.95 0 +0.95(+0.63%)
Sep 23, 2008 153.89 156.73 148.65 150.00 0 -3.70(-2.41%)
Sep 22, 2008 159.11 160.78 152.27 153.70 0 -6.59(-4.11%)
Sep 19, 2008 156.08 164.02 151.07 160.29 0 +7.72(+5.06%)
Sep 18, 2008 149.07 154.71 142.85 152.57 0 +5.54(+3.77%)
Sep 17, 2008 149.84 152.24 144.63 147.03 0 -4.26(-2.82%)
Sep 16, 2008 146.37 152.10 143.22 151.30 0 +1.36(+0.91%)
Sep 15, 2008 151.79 155.81 148.63 149.93 0 -7.05(-4.49%)
Sep 12, 2008 155.89 158.86 154.24 156.98 0 +0.13(+0.08%)
Sep 11, 2008 153.86 157.59 151.12 156.85 0 +0.47(+0.30%)
Sep 10, 2008 156.07 158.84 153.68 156.38 0 +0.88(+0.57%)
Sep 09, 2008 160.57 161.98 154.95 155.50 0 -5.61(-3.48%)
Sep 08, 2008 163.62 165.16 158.56 161.11 0 +1.34(+0.84%)
Sep 05, 2008 158.27 160.81 155.41 159.76 0 +0.69(+0.43%)
Sep 04, 2008 162.75 164.40 158.09 159.07 0 -4.71(-2.87%)
Sep 03, 2008 166.26 167.81 162.17 163.78 0 -3.03(-1.82%)
Sep 02, 2008 169.50 171.74 165.46 166.81 0 -3.42(-2.01%)
Sep 01, 2008 171.00 173.24 169.12 170.23 0 +0.00(+0.00%)
Aug 29, 2008 171.00 173.24 169.12 170.23 0 -0.75(-0.44%)
Aug 28, 2008 169.41 172.35 168.01 170.98 0 +2.81(+1.67%)
Aug 27, 2008 166.20 169.13 164.92 168.17 0 +1.50(+0.90%)
Aug 26, 2008 167.36 169.46 164.91 166.67 0 -0.83(-0.50%)
Aug 25, 2008 170.46 171.62 166.20 167.50 0 -3.07(-1.80%)
Aug 22, 2008 169.68 171.88 167.71 170.57 0 +0.90(+0.53%)
Aug 21, 2008 168.38 171.27 166.49 169.68 0 -0.24(-0.14%)
Aug 20, 2008 169.46 173.00 166.98 169.91 0 +0.64(+0.38%)
Aug 19, 2008 170.47 172.49 167.32 169.27 0 -2.82(-1.64%)
Aug 18, 2008 174.95 176.03 170.65 172.09 0 -1.54(-0.89%)
Aug 15, 2008 172.99 175.92 171.10 173.63 0 +1.03(+0.60%)
Aug 14, 2008 170.86 174.51 169.18 172.60 0 -0.03(-0.02%)
Aug 13, 2008 171.43 174.06 169.15 172.64 0 +0.27(+0.16%)
Aug 12, 2008 172.44 174.90 170.27 172.37 0 +0.25(+0.14%)
Aug 11, 2008 169.81 174.40 168.45 172.12 0 +2.46(+1.45%)
Aug 08, 2008 166.26 170.84 165.18 169.66 0 +3.44(+2.07%)
Aug 07, 2008 167.21 168.73 164.78 166.22 0 -2.26(-1.34%)
Aug 06, 2008 166.88 169.96 164.73 168.48 0 +1.31(+0.78%)
Aug 05, 2008 164.84 168.82 163.08 167.17 0 +3.54(+2.16%)
Aug 04, 2008 164.80 166.78 161.75 163.63 0 -1.36(-0.83%)
Aug 01, 2008 168.59 169.79 163.02 164.99 0 -3.00(-1.79%)
Jul 31, 2008 168.99 172.54 165.28 167.99 0 -0.30(-0.18%)
Jul 30, 2008 169.03 171.79 163.63 168.29 0 -1.18(-0.70%)
Jul 29, 2008 169.17 171.19 164.65 169.47 0 +3.40(+2.05%)
Jul 28, 2008 168.69 169.92 165.12 166.07 0 -2.52(-1.50%)
Jul 25, 2008 168.31 170.15 166.08 168.59 0 +1.06(+0.63%)
Jul 24, 2008 172.27 173.07 166.76 167.53 0 -4.30(-2.50%)
Jul 23, 2008 171.96 173.94 169.34 171.84 0 +0.25(+0.14%)
Jul 22, 2008 169.11 172.87 167.25 171.59 0 +1.20(+0.70%)
Jul 21, 2008 170.85 172.65 168.19 170.39 0 +0.58(+0.34%)
Jul 18, 2008 170.56 172.47 167.06 169.81 0 -1.37(-0.80%)
Jul 17, 2008 167.91 173.13 165.09 171.18 0 +4.22(+2.53%)
Jul 16, 2008 163.66 167.99 161.64 166.96 0 +3.80(+2.33%)
Jul 15, 2008 162.69 165.44 158.90 163.16 0 -0.75(-0.46%)
Jul 14, 2008 166.60 167.52 161.97 163.91 0 -0.40(-0.24%)
Jul 11, 2008 162.68 166.82 160.19 164.31 0 -0.95(-0.57%)
Jul 10, 2008 164.33 166.66 161.58 165.26 0 +1.62(+0.99%)
Jul 09, 2008 166.57 168.93 163.15 163.64 0 -3.62(-2.16%)
Jul 08, 2008 166.18 168.01 162.37 167.26 0 +0.22(+0.13%)
Jul 07, 2008 168.57 171.01 164.83 167.03 0 -1.07(-0.64%)
Jul 04, 2008 169.10 171.26 165.40 168.10 0 +0.00(+0.00%)
Jul 03, 2008 169.10 171.26 165.40 168.10 0 -0.07(-0.04%)
Jul 02, 2008 171.99 174.03 167.39 168.17 0 -3.73(-2.17%)
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.