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, 2015
772.90
781.78
767.98
780.78
0
+17.69(+2.32%)
Sep 29, 2015
758.49
766.93
755.59
763.09
0
+3.64(+0.48%)
Sep 28, 2015
769.75
772.39
756.01
759.44
0
-21.80(-2.79%)
Sep 25, 2015
787.03
792.02
775.37
781.24
0
+5.51(+0.71%)
Sep 24, 2015
771.64
777.32
761.26
775.73
0
-4.91(-0.63%)
Sep 23, 2015
785.32
788.97
775.34
780.64
0
-6.02(-0.77%)
Sep 22, 2015
789.27
794.08
780.01
786.67
0
-21.24(-2.63%)
Sep 21, 2015
813.38
816.02
802.65
807.91
0
+0.09(+0.01%)
Sep 18, 2015
815.28
819.48
804.96
807.82
0
-24.15(-2.90%)
Sep 17, 2015
830.57
845.38
827.24
831.97
0
-3.04(-0.36%)
Sep 16, 2015
825.57
836.45
822.82
835.01
0
+17.99(+2.20%)
Sep 15, 2015
807.52
818.99
804.64
817.02
0
+12.29(+1.53%)
Sep 14, 2015
802.68
809.34
798.41
804.74
0
-2.79(-0.35%)
Sep 11, 2015
806.10
811.16
798.54
807.53
0
-9.32(-1.14%)
Sep 10, 2015
810.09
821.65
805.13
816.85
0
+7.04(+0.87%)
Sep 09, 2015
824.12
832.02
807.89
809.81
0
-4.37(-0.54%)
Sep 08, 2015
809.42
818.83
803.74
814.18
0
+24.14(+3.06%)
Sep 04, 2015
790.03
790.03
790.03
790.03
0
-16.89(-2.09%)
Sep 03, 2015
807.37
816.41
800.73
806.93
0
+8.50(+1.06%)
Sep 02, 2015
794.63
800.38
784.15
798.43
0
+18.38(+2.36%)
Sep 01, 2015
785.12
793.19
774.89
780.06
0
-28.33(-3.50%)
Aug 31, 2015
804.97
813.49
798.22
808.38
0
-3.64(-0.45%)
Aug 28, 2015
808.59
818.47
804.19
812.02
0
+1.92(+0.24%)
Aug 27, 2015
794.83
812.16
791.73
810.10
0
+22.58(+2.87%)
Aug 26, 2015
779.09
791.14
766.62
787.52
0
+29.48(+3.89%)
Aug 25, 2015
777.57
783.98
756.31
758.04
0
-1.18(-0.16%)
Aug 24, 2015
752.99
788.72
734.76
759.22
0
-19.33(-2.48%)
Aug 21, 2015
793.91
800.54
775.14
778.55
0
-23.63(-2.95%)
Aug 20, 2015
810.62
814.47
799.53
802.18
0
-18.38(-2.24%)
Aug 19, 2015
822.39
827.07
813.13
820.55
0
-9.92(-1.19%)
Aug 18, 2015
836.96
840.30
826.59
830.47
0
-8.30(-0.99%)
Aug 17, 2015
831.57
840.77
825.77
838.77
0
+6.11(+0.73%)
Aug 14, 2015
830.35
837.10
824.98
832.67
0
+3.53(+0.43%)
Aug 13, 2015
832.72
839.85
826.05
829.14
0
-2.32(-0.28%)
Aug 12, 2015
822.89
834.18
811.70
831.46
0
-3.12(-0.37%)
Aug 11, 2015
837.30
841.34
830.55
834.59
0
-13.68(-1.61%)
Aug 10, 2015
843.84
852.29
839.58
848.26
0
+7.27(+0.86%)
Aug 07, 2015
838.55
844.52
832.74
841.00
0
-1.75(-0.21%)
Aug 06, 2015
841.18
850.14
835.51
842.75
0
+2.61(+0.31%)
Aug 05, 2015
843.16
850.36
833.58
840.14
0
+12.37(+1.49%)
Aug 04, 2015
830.54
835.17
822.73
827.77
0
-8.94(-1.07%)
Aug 03, 2015
841.79
848.02
830.75
836.71
0
-3.07(-0.37%)
Jul 31, 2015
839.31
848.21
832.64
839.78
0
+5.64(+0.68%)
Jul 30, 2015
836.91
846.37
829.80
834.14
0
-9.12(-1.08%)
Jul 29, 2015
838.27
848.08
832.55
843.27
0
+4.65(+0.55%)
Jul 28, 2015
830.18
842.46
824.46
838.62
0
+17.76(+2.16%)
Jul 27, 2015
823.59
828.41
814.07
820.86
0
-5.68(-0.69%)
Jul 24, 2015
832.43
836.11
822.47
826.53
0
-9.99(-1.19%)
Jul 23, 2015
844.25
848.54
830.30
836.53
0
-7.29(-0.86%)
Jul 22, 2015
840.53
847.82
833.59
843.82
0
-4.06(-0.48%)
Jul 21, 2015
849.53
854.61
843.04
847.88
0
-2.30(-0.27%)
Jul 20, 2015
852.90
856.94
845.96
850.17
0
-4.64(-0.54%)
Jul 17, 2015
862.45
863.68
851.01
854.81
0
-12.56(-1.45%)
Jul 16, 2015
873.53
876.57
864.51
867.38
0
-0.64(-0.07%)
Jul 15, 2015
869.50
874.89
864.12
868.02
0
-2.45(-0.28%)
Jul 14, 2015
868.25
873.45
863.79
870.46
0
+0.78(+0.09%)
Jul 13, 2015
867.69
873.60
862.10
869.69
0
+6.12(+0.71%)
Jul 10, 2015
864.74
869.30
855.49
863.57
0
+10.58(+1.24%)
Jul 09, 2015
862.05
866.07
849.61
852.99
0
+4.96(+0.58%)
Jul 08, 2015
861.80
864.52
843.55
848.03
0
-29.74(-3.39%)
Jul 07, 2015
877.56
882.25
863.24
877.76
0
+4.21(+0.48%)
Jul 06, 2015
872.42
881.10
866.81
873.55
0
-5.38(-0.61%)
Jul 02, 2015
878.93
878.93
878.93
878.93
0
-6.49(-0.73%)
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
.