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, 2011
98.98
100.42
97.04
97.29
0
-3.71(-3.67%)
Sep 29, 2011
100.70
101.99
98.83
101.00
0
+2.73(+2.78%)
Sep 28, 2011
101.15
101.99
97.97
98.26
0
-3.42(-3.36%)
Sep 27, 2011
102.80
104.51
100.66
101.69
0
+1.25(+1.25%)
Sep 26, 2011
100.17
101.30
97.89
100.43
0
+0.45(+0.45%)
Sep 23, 2011
99.06
101.24
98.48
99.98
0
+0.34(+0.35%)
Sep 22, 2011
99.79
101.05
97.42
99.64
0
-3.06(-2.98%)
Sep 21, 2011
104.83
106.13
102.50
102.69
0
-2.75(-2.61%)
Sep 20, 2011
106.76
108.25
105.02
105.44
0
-0.76(-0.72%)
Sep 19, 2011
107.12
107.94
104.76
106.21
0
-0.84(-0.78%)
Sep 16, 2011
106.60
109.68
105.05
107.04
0
+1.31(+1.24%)
Sep 15, 2011
105.57
106.66
104.17
105.74
0
+1.44(+1.38%)
Sep 14, 2011
103.60
105.60
101.95
104.30
0
+0.92(+0.89%)
Sep 13, 2011
101.88
104.03
101.13
103.37
0
+2.62(+2.60%)
Sep 12, 2011
98.86
101.32
98.15
100.75
0
+0.46(+0.46%)
Sep 09, 2011
101.43
102.44
99.28
100.29
0
-2.86(-2.77%)
Sep 08, 2011
103.95
105.19
102.55
103.15
0
-1.88(-1.79%)
Sep 07, 2011
103.45
105.56
103.14
105.03
0
+3.56(+3.51%)
Sep 06, 2011
99.32
101.87
98.35
101.47
0
-1.71(-1.66%)
Sep 02, 2011
103.18
103.18
103.18
0
-4.32(-4.02%)
Sep 01, 2011
108.78
109.91
107.06
107.50
0
-1.58(-1.45%)
Aug 31, 2011
109.18
110.68
108.23
109.08
0
+0.42(+0.39%)
Aug 30, 2011
108.31
109.54
106.88
108.67
0
-0.74(-0.67%)
Aug 29, 2011
107.34
109.66
106.92
109.40
0
+3.28(+3.09%)
Aug 26, 2011
103.27
106.88
102.01
106.12
0
+2.53(+2.44%)
Aug 25, 2011
105.47
106.50
102.97
103.60
0
-1.42(-1.35%)
Aug 24, 2011
104.22
105.80
102.97
105.01
0
-0.40(-0.38%)
Aug 23, 2011
101.49
105.61
101.10
105.41
0
+4.55(+4.52%)
Aug 22, 2011
102.60
103.33
100.21
100.86
0
+0.52(+0.52%)
Aug 19, 2011
100.40
103.68
99.65
100.34
0
-1.92(-1.87%)
Aug 18, 2011
105.01
105.40
100.78
102.26
0
-7.15(-6.54%)
Aug 17, 2011
110.43
111.36
108.51
109.41
0
-0.54(-0.49%)
Aug 16, 2011
109.66
111.31
108.54
109.95
0
-1.09(-0.98%)
Aug 15, 2011
110.07
111.80
109.12
111.04
0
+2.52(+2.32%)
Aug 12, 2011
109.27
110.36
107.25
108.53
0
-0.87(-0.80%)
Aug 11, 2011
104.03
110.74
103.22
109.40
0
+6.07(+5.87%)
Aug 10, 2011
105.35
107.88
102.50
103.33
0
-4.18(-3.89%)
Aug 09, 2011
106.66
107.83
101.21
107.51
0
+5.70(+5.60%)
Aug 08, 2011
106.53
107.94
101.41
101.81
0
-8.51(-7.71%)
Aug 05, 2011
112.90
113.57
107.35
110.32
0
-3.11(-2.74%)
Aug 04, 2011
118.28
118.95
113.20
113.43
0
-7.40(-6.12%)
Aug 03, 2011
119.65
121.38
117.44
120.82
0
+0.34(+0.28%)
Aug 02, 2011
123.02
124.04
119.87
120.49
0
-3.59(-2.89%)
Aug 01, 2011
125.64
126.28
122.27
124.08
0
+0.05(+0.04%)
Jul 29, 2011
123.17
125.36
121.91
124.03
0
+0.11(+0.09%)
Jul 28, 2011
125.06
126.15
122.67
123.92
0
-0.63(-0.51%)
Jul 27, 2011
127.76
127.96
124.06
124.55
0
-3.73(-2.91%)
Jul 26, 2011
129.14
129.93
127.66
128.27
0
-0.94(-0.73%)
Jul 25, 2011
128.78
130.35
128.18
129.21
0
-0.87(-0.67%)
Jul 22, 2011
129.68
130.61
129.09
130.08
0
-0.23(-0.18%)
Jul 21, 2011
129.68
131.12
128.71
130.31
0
+1.29(+1.00%)
Jul 20, 2011
130.03
130.94
128.26
129.02
0
+0.74(+0.57%)
Jul 19, 2011
126.95
129.08
126.62
128.29
0
+2.54(+2.02%)
Jul 18, 2011
127.14
127.49
124.65
125.75
0
-1.58(-1.24%)
Jul 15, 2011
127.56
128.36
126.41
127.33
0
+0.28(+0.22%)
Jul 14, 2011
128.80
129.53
126.35
127.05
0
-1.46(-1.14%)
Jul 13, 2011
128.80
130.14
127.66
128.51
0
+0.35(+0.27%)
Jul 12, 2011
128.90
129.56
127.45
128.16
0
-1.59(-1.23%)
Jul 11, 2011
130.84
131.42
128.94
129.75
0
-3.04(-2.29%)
Jul 08, 2011
132.31
133.30
131.01
132.79
0
-1.20(-0.89%)
Jul 07, 2011
133.30
135.12
132.47
133.99
0
+1.81(+1.37%)
Jul 06, 2011
132.04
133.08
130.94
132.18
0
-0.29(-0.22%)
Jul 05, 2011
133.05
133.76
131.66
132.47
0
-0.68(-0.51%)
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
.