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, 2010
123.09
124.77
121.51
122.79
0
-1043.84(-89.47%)
Sep 29, 2010
122.36
1168
1165
1167
0
+1.52(+0.13%)
Sep 28, 2010
121.65
1166
1163
1165
0
-0.21(-0.02%)
Sep 27, 2010
122.94
1167
1164
1165
0
-0.89(-0.08%)
Sep 24, 2010
121.72
1167
1164
1166
0
+2.58(+0.22%)
Sep 23, 2010
120.28
1165
1162
1164
0
-0.69(-0.06%)
Sep 22, 2010
122.64
1166
1163
1164
0
-1.37(-0.12%)
Sep 21, 2010
123.17
1167
1165
1166
0
-0.62(-0.05%)
Sep 20, 2010
122.02
1167
1164
1166
0
+1.64(+0.14%)
Sep 17, 2010
121.72
1166
1163
1165
0
+0.41(+0.04%)
Sep 15, 2010
119.61
1165
1162
1164
0
+0.24(+0.02%)
Sep 14, 2010
120.52
1165
1162
1164
0
+0.38(+0.03%)
Sep 13, 2010
120.52
1165
1162
1164
0
+1.57(+0.14%)
Sep 10, 2010
119.67
1163
1161
1162
0
-0.39(-0.03%)
Sep 09, 2010
120.55
1164
1162
1162
0
+0.79(+0.07%)
Sep 08, 2010
117.66
1162
1160
1162
0
+1.10(+0.09%)
Sep 07, 2010
117.86
1162
1160
1161
0
-0.91(-0.08%)
Sep 03, 2010
1161
1161
1161
0
+1.92(+0.17%)
Sep 02, 2010
115.20
1160
1158
1160
0
+2.27(+0.20%)
Sep 01, 2010
111.98
1158
1155
1157
0
+4.03(+0.35%)
Aug 31, 2010
110.13
1155
1152
1153
0
-1.27(-0.11%)
Aug 30, 2010
112.89
1157
1154
1155
0
-1.24(-0.11%)
Aug 27, 2010
112.38
1156
1154
1156
0
+1.32(+0.11%)
Aug 26, 2010
112.36
1156
1154
1154
0
-0.16(-0.01%)
Aug 25, 2010
110.51
1155
1153
1155
0
+0.27(+0.02%)
Aug 24, 2010
111.39
1155
1153
1154
0
-1.83(-0.16%)
Aug 23, 2010
115.02
1159
1156
1156
0
-1.64(-0.14%)
Aug 20, 2010
115.07
1159
1156
1158
0
+0.72(+0.06%)
Aug 19, 2010
115.70
1160
1157
1157
0
-1.80(-0.16%)
Aug 18, 2010
115.90
1160
1158
1159
0
-0.09(-0.01%)
Aug 17, 2010
115.13
1160
1157
1159
0
+1.93(+0.17%)
Aug 16, 2010
113.11
1158
1155
1157
0
+0.83(+0.07%)
Aug 13, 2010
113.34
1158
1155
1156
0
-0.57(-0.05%)
Aug 12, 2010
113.30
1158
1155
1157
0
-3.28(-0.28%)
Aug 11, 2010
89.19
1162
1160
1160
0
-4.51(-0.39%)
Aug 10, 2010
92.04
1165
1163
1165
0
+0.82(+0.07%)
Aug 09, 2010
120.26
1164
1163
1164
0
+0.53(+0.05%)
Aug 06, 2010
120.13
1164
1162
1163
0
-0.23(-0.02%)
Aug 05, 2010
119.94
1164
1162
1163
0
+0.28(+0.02%)
Aug 04, 2010
120.38
1164
1162
1163
0
-0.64(-0.05%)
Aug 03, 2010
120.80
1165
1163
1164
0
-0.12(-0.01%)
Aug 02, 2010
120.57
1165
1162
1164
0
+2.07(+0.18%)
Jul 30, 2010
119.52
1163
1159
1162
0
-0.48(-0.04%)
Jul 29, 2010
119.18
1165
1160
1162
0
+1.66(+0.14%)
Jul 28, 2010
117.99
1162
1160
1161
0
-0.26(-0.02%)
Jul 27, 2010
118.66
1163
1160
1161
0
-1.65(-0.14%)
Jul 26, 2010
118.14
1163
1160
1163
0
+1.82(+0.16%)
Jul 23, 2010
115.99
1161
1158
1161
0
+1.97(+0.17%)
Jul 22, 2010
1155
1160
1157
1159
0
+2.71(+0.23%)
Jul 21, 2010
114.75
1158
1155
1156
0
-0.95(-0.08%)
Jul 20, 2010
111.75
1157
1153
1157
0
+0.91(+0.08%)
Jul 19, 2010
112.88
1157
1154
1156
0
+0.55(+0.05%)
Jul 16, 2010
112.83
1158
1155
1156
0
-4.22(-0.36%)
Jul 15, 2010
118.17
1161
1158
1160
0
-0.87(-0.07%)
Jul 14, 2010
118.57
1162
1159
1161
0
+0.37(+0.03%)
Jul 13, 2010
114.88
1161
1158
1160
0
+2.43(+0.21%)
Jul 12, 2010
113.20
1159
1157
1158
0
-1.01(-0.09%)
Jul 09, 2010
113.68
1160
1157
1159
0
+0.24(+0.02%)
Jul 08, 2010
113.29
1160
1157
1159
0
+1.30(+0.11%)
Jul 07, 2010
109.50
1158
1154
1157
0
+3.05(+0.26%)
Jul 06, 2010
109.54
1157
1153
1154
0
+1.50(+0.13%)
Jul 02, 2010
108.07
1155
1152
1153
0
-0.57(-0.05%)
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
.