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 27, 2013
127.30
128.11
126.64
127.23
0
+27.79(+27.94%)
Sep 26, 2013
98.63
99.99
98.28
99.44
0
+0.83(+0.84%)
Sep 25, 2013
98.75
99.35
98.07
98.61
0
-0.57(-0.58%)
Sep 24, 2013
98.96
99.87
98.48
99.18
0
+0.54(+0.55%)
Sep 23, 2013
98.79
99.30
97.90
98.64
0
+0.34(+0.35%)
Sep 20, 2013
99.25
99.92
97.94
98.30
0
-1.87(-1.87%)
Sep 19, 2013
100.23
100.67
99.57
100.17
0
+0.06(+0.06%)
Sep 18, 2013
98.70
100.41
98.21
100.11
0
+1.38(+1.40%)
Sep 17, 2013
98.61
99.21
98.09
98.72
0
-0.00(-0.00%)
Sep 16, 2013
98.58
99.32
97.97
98.73
0
+0.54(+0.55%)
Sep 13, 2013
98.25
98.81
97.65
98.19
0
+0.40(+0.41%)
Sep 12, 2013
98.33
98.53
97.51
97.79
0
-1.21(-1.23%)
Sep 11, 2013
98.79
99.40
98.38
99.00
0
-0.96(-0.96%)
Sep 10, 2013
99.54
100.38
99.22
99.96
0
+0.84(+0.84%)
Sep 09, 2013
98.08
99.86
97.88
99.13
0
+5.35(+5.70%)
Sep 06, 2013
94.02
94.48
93.05
93.78
0
-0.36(-0.38%)
Sep 05, 2013
93.87
94.65
93.43
94.14
0
-0.27(-0.29%)
Sep 04, 2013
93.54
94.80
93.32
94.41
0
+1.50(+1.61%)
Sep 03, 2013
93.21
94.26
92.15
92.92
0
+0.66(+0.72%)
Aug 30, 2013
92.26
92.26
92.26
0
-1.21(-1.29%)
Aug 29, 2013
92.75
94.07
92.71
93.47
0
+1.22(+1.32%)
Aug 28, 2013
91.50
92.75
91.44
92.25
0
+1.20(+1.32%)
Aug 27, 2013
91.82
92.56
90.72
91.05
0
-1.41(-1.52%)
Aug 26, 2013
92.77
93.31
92.18
92.45
0
-0.09(-0.10%)
Aug 23, 2013
92.34
92.91
91.87
92.55
0
+0.62(+0.68%)
Aug 22, 2013
90.89
92.48
90.72
91.92
0
+1.35(+1.49%)
Aug 21, 2013
90.76
91.42
89.84
90.57
0
-0.71(-0.77%)
Aug 20, 2013
90.48
91.65
90.23
91.28
0
+0.35(+0.38%)
Aug 19, 2013
91.58
91.85
90.74
90.93
0
-0.22(-0.24%)
Aug 16, 2013
91.06
91.97
90.80
91.15
0
+0.42(+0.47%)
Aug 15, 2013
90.75
91.67
89.63
90.73
0
-1.85(-2.00%)
Aug 14, 2013
92.81
93.24
92.28
92.58
0
-0.32(-0.34%)
Aug 13, 2013
92.78
93.42
91.99
92.90
0
+0.37(+0.40%)
Aug 12, 2013
92.11
92.79
91.51
92.53
0
+0.10(+0.11%)
Aug 09, 2013
92.25
92.86
91.80
92.42
0
-0.41(-0.44%)
Aug 08, 2013
92.76
93.62
92.07
92.83
0
-0.29(-0.31%)
Aug 07, 2013
93.33
93.97
92.55
93.12
0
-1.20(-1.28%)
Aug 06, 2013
94.22
95.00
93.70
94.33
0
+0.16(+0.17%)
Aug 05, 2013
93.78
94.89
93.49
94.16
0
+0.22(+0.23%)
Aug 02, 2013
93.66
94.49
92.93
93.94
0
-0.37(-0.39%)
Aug 01, 2013
94.13
94.92
93.43
94.31
0
+1.14(+1.22%)
Jul 31, 2013
93.73
94.55
92.38
93.17
0
-0.28(-0.30%)
Jul 30, 2013
93.76
94.33
92.79
93.45
0
+0.24(+0.26%)
Jul 29, 2013
93.62
94.10
92.75
93.21
0
-0.78(-0.83%)
Jul 26, 2013
94.59
95.38
93.03
93.99
0
-1.67(-1.74%)
Jul 25, 2013
95.29
95.95
94.66
95.66
0
+0.09(+0.09%)
Jul 24, 2013
96.78
97.12
95.02
95.57
0
-0.01(-0.01%)
Jul 23, 2013
96.37
96.88
94.98
95.58
0
+0.08(+0.08%)
Jul 22, 2013
94.65
95.83
94.27
95.50
0
+0.54(+0.57%)
Jul 19, 2013
94.48
95.29
93.75
94.97
0
-0.77(-0.81%)
Jul 18, 2013
96.71
97.14
95.34
95.74
0
-2.32(-2.37%)
Jul 17, 2013
98.50
99.49
97.59
98.06
0
+0.24(+0.24%)
Jul 16, 2013
98.10
98.66
97.18
97.82
0
-0.09(-0.10%)
Jul 15, 2013
97.74
98.52
97.20
97.91
0
+0.25(+0.26%)
Jul 12, 2013
97.49
98.18
96.89
97.66
0
+0.57(+0.58%)
Jul 11, 2013
96.27
97.37
95.80
97.10
0
+2.24(+2.36%)
Jul 10, 2013
94.46
95.32
94.13
94.85
0
+0.58(+0.61%)
Jul 09, 2013
94.06
94.64
93.14
94.28
0
+1.40(+1.51%)
Jul 08, 2013
92.90
93.49
92.29
92.88
0
+0.06(+0.06%)
Jul 05, 2013
92.36
93.50
91.75
92.82
0
+1.35(+1.47%)
Jul 03, 2013
91.47
91.47
91.47
0
-0.02(-0.02%)
Jul 02, 2013
91.50
92.83
90.68
91.50
0
-0.52(-0.56%)
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
.