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 (%)
Sep 30, 2009
115.92
1233
1229
1231
0
+0.58(+0.05%)
Sep 29, 2009
115.55
1232
1229
1230
0
+0.05(+0.00%)
Sep 28, 2009
113.87
1232
1229
1230
0
+0.77(+0.06%)
Sep 25, 2009
114.19
1231
1229
1230
0
-0.22(-0.02%)
Sep 24, 2009
117.00
1233
1229
1230
0
-1.19(-0.10%)
Sep 23, 2009
116.57
1233
1230
1231
0
-0.51(-0.04%)
Sep 22, 2009
115.54
1233
1230
1232
0
+1.25(+0.10%)
Sep 21, 2009
115.20
1232
1229
1230
0
-0.61(-0.05%)
Sep 18, 2009
115.91
1233
1230
1231
0
+0.11(+0.01%)
Sep 17, 2009
114.89
1233
1229
1231
0
+0.90(+0.07%)
Sep 16, 2009
1229
1231
1196
1230
0
+33.55(+2.80%)
Sep 15, 2009
1196
1205
1195
1196
0
-0.25(-0.02%)
Sep 14, 2009
1196
1240
1195
1197
0
-43.89(-3.54%)
Sep 11, 2009
1241
1253
1220
1240
0
+18.75(+1.53%)
Sep 10, 2009
112.43
1222
1219
1222
0
+1.61(+0.13%)
Sep 09, 2009
1219
1221
1202
1220
0
+16.70(+1.39%)
Sep 08, 2009
111.90
1205
1202
1203
0
+0.88(+0.07%)
Sep 06, 2009
1201
1203
1167
1203
0
+33.30(+2.85%)
Sep 04, 2009
1168
1170
1154
1169
0
+14.95(+1.30%)
Sep 03, 2009
1153
1197
1152
1154
0
-40.04(-3.35%)
Sep 02, 2009
1195
1196
1193
1194
0
+1.07(+0.09%)
Sep 01, 2009
1154
1223
1085
1193
0
-2.37(-0.20%)
Aug 31, 2009
1195
1197
1193
1196
0
-0.82(-0.07%)
Aug 28, 2009
1196
1198
1194
1196
0
+1.59(+0.13%)
Aug 27, 2009
1155
1223
1086
1195
0
-27.56(-2.25%)
Aug 26, 2009
1154
1223
1147
1222
0
+46.41(+3.95%)
Aug 25, 2009
1154
1177
1147
1176
0
+0.43(+0.04%)
Aug 24, 2009
108.24
1177
1175
1176
0
+0.18(+0.02%)
Aug 21, 2009
1175
1176
1167
1175
0
+2.17(+0.18%)
Aug 20, 2009
1152
1174
1144
1173
0
+27.85(+2.43%)
Aug 19, 2009
1144
1152
1143
1145
0
-5.65(-0.49%)
Aug 18, 2009
1151
1160
1150
1151
0
-7.32(-0.63%)
Aug 17, 2009
1098
1192
1084
1158
0
-3.13(-0.27%)
Aug 14, 2009
109.31
1164
1160
1161
0
-1.38(-0.12%)
Aug 13, 2009
1152
1164
1151
1163
0
-9.15(-0.78%)
Aug 12, 2009
1098
1195
1086
1172
0
-19.45(-1.63%)
Aug 11, 2009
1099
1193
1085
1191
0
-0.95(-0.08%)
Aug 10, 2009
1099
1194
1086
1192
0
+83.86(+7.57%)
Aug 07, 2009
1100
1141
1087
1109
0
+4.82(+0.44%)
Aug 06, 2009
1100
1110
1085
1104
0
+4.96(+0.45%)
Aug 05, 2009
1101
1102
1086
1099
0
+9.48(+0.87%)
Aug 04, 2009
108.11
1091
1087
1089
0
+0.23(+0.02%)
Aug 03, 2009
107.76
1090
1087
1089
0
+1.92(+0.18%)
Jul 31, 2009
106.22
1089
1085
1087
0
-0.33(-0.03%)
Jul 30, 2009
1087
1090
1051
1087
0
+36.64(+3.49%)
Jul 29, 2009
1051
1052
1006
1051
0
-1.28(-0.12%)
Jul 28, 2009
105.56
1054
1050
1052
0
-0.64(-0.06%)
Jul 27, 2009
1053
1054
1008
1053
0
+0.27(+0.03%)
Jul 25, 2009
1051
1053
1007
1052
0
-0.21(-0.02%)
Jul 24, 2009
1051
1053
1007
1053
0
+43.99(+4.36%)
Jul 23, 2009
1006
1010
971.82
1009
0
+2.61(+0.26%)
Jul 22, 2009
1005
1007
970.96
1006
0
+34.04(+3.50%)
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
.