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, 2014 1049 1053 1032 1037 0 -22.37(-2.11%)
Sep 29, 2014 1054 1063 1049 1059 0 -5.76(-0.54%)
Sep 26, 2014 1061 1069 1056 1065 0 +9.75(+0.92%)
Sep 25, 2014 1066 1069 1049 1055 0 -18.09(-1.69%)
Sep 19, 2014 1084 1090 1070 1073 0 -8.36(-0.77%)
Sep 18, 2014 1078 1085 1074 1081 0 +3.17(+0.29%)
Sep 17, 2014 1079 1085 1072 1078 0 -0.67(-0.06%)
Sep 16, 2014 1069 1082 1065 1079 0 +7.78(+0.73%)
Sep 15, 2014 1080 1081 1068 1071 0 -3.91(-0.36%)
Sep 12, 2014 1084 1088 1072 1075 0 -13.29(-1.22%)
Sep 11, 2014 1078 1098 1075 1088 0 +994.54(+1059.45%)
Sep 10, 2014 93.37 94.21 93.12 93.87 0 +0.49(+0.52%)
Sep 09, 2014 93.94 94.23 93.04 93.38 0 -0.87(-0.92%)
Sep 08, 2014 94.26 94.74 93.77 94.25 0 -0.44(-0.47%)
Sep 05, 2014 94.26 94.92 93.81 94.70 0 +0.18(+0.19%)
Sep 04, 2014 94.48 95.23 93.93 94.52 0 +0.56(+0.60%)
Sep 03, 2014 94.49 94.78 93.65 93.95 0 -0.70(-0.74%)
Sep 02, 2014 94.43 95.19 94.07 94.65 0 +0.42(+0.45%)
Aug 29, 2014 94.23 94.23 94.23 0 -0.05(-0.05%)
Aug 28, 2014 94.11 94.69 93.57 94.28 0 -0.40(-0.42%)
Aug 27, 2014 94.69 95.05 94.22 94.68 0 +0.09(+0.10%)
Aug 26, 2014 94.46 95.06 94.18 94.59 0 +0.38(+0.40%)
Aug 25, 2014 93.97 94.64 93.69 94.21 0 +0.37(+0.39%)
Aug 22, 2014 93.76 94.26 93.43 93.85 0 -0.89(-0.94%)
Aug 21, 2014 93.97 95.01 93.66 94.74 0 +0.80(+0.86%)
Aug 20, 2014 93.68 94.32 93.36 93.93 0 -0.17(-0.18%)
Aug 19, 2014 93.97 94.40 93.76 94.10 0 +0.17(+0.18%)
Aug 18, 2014 93.31 94.22 93.02 93.93 0 +0.90(+0.97%)
Aug 15, 2014 93.27 93.67 92.32 93.03 0 +0.18(+0.19%)
Aug 14, 2014 92.21 93.12 92.19 92.85 0 +0.35(+0.38%)
Aug 13, 2014 92.38 92.81 91.94 92.50 0 +0.52(+0.57%)
Aug 12, 2014 91.83 92.33 91.44 91.98 0 -0.14(-0.15%)
Aug 11, 2014 91.48 92.54 91.37 92.12 0 +0.63(+0.68%)
Aug 08, 2014 90.67 91.59 90.43 91.49 0 +0.92(+1.02%)
Aug 07, 2014 91.37 91.68 90.37 90.57 0 -0.77(-0.85%)
Aug 06, 2014 90.76 91.79 90.56 91.35 0 +0.48(+0.53%)
Aug 05, 2014 90.68 91.57 90.21 90.86 0 -0.13(-0.15%)
Aug 04, 2014 90.39 91.28 90.02 91.00 0 +0.63(+0.70%)
Aug 01, 2014 89.07 91.06 88.60 90.37 0 -0.23(-0.25%)
Jul 31, 2014 92.06 92.39 90.12 90.60 0 -0.44(-0.48%)
Jul 23, 2014 91.72 92.72 90.67 91.03 0 -0.65(-0.71%)
Jul 22, 2014 91.65 91.99 91.24 91.69 0 +0.96(+1.06%)
Jul 21, 2014 90.62 91.15 90.07 90.73 0 -0.73(-0.79%)
Jul 18, 2014 90.65 91.80 90.45 91.46 0 +1.03(+1.14%)
Jul 17, 2014 91.29 91.84 90.20 90.42 0 -0.72(-0.80%)
Jul 16, 2014 91.06 91.56 90.72 91.15 0 +0.42(+0.47%)
Jul 15, 2014 91.21 91.54 90.41 90.72 0 -0.79(-0.86%)
Jul 14, 2014 91.47 92.31 90.97 91.51 0 +1.01(+1.12%)
Jul 11, 2014 90.41 90.93 89.97 90.50 0 -0.06(-0.07%)
Jul 10, 2014 89.90 91.19 89.48 90.57 0 -0.93(-1.01%)
Jul 09, 2014 91.47 91.90 90.84 91.50 0 -0.24(-0.26%)
Jul 08, 2014 92.13 92.61 91.11 91.74 0 -0.09(-0.10%)
Jul 07, 2014 91.88 92.31 91.18 91.83 0 -0.66(-0.72%)
Jul 03, 2014 92.49 92.49 92.49 0 +0.56(+0.61%)
Jul 02, 2014 92.00 92.39 91.41 91.93 0 -0.02(-0.02%)
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.