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 26, 2016
942.28
945.95
929.48
931.85
0
-15.58(-1.64%)
Sep 23, 2016
958.02
958.21
944.35
947.42
0
-19.44(-2.01%)
Sep 22, 2016
963.99
970.32
958.26
966.86
0
+8.51(+0.89%)
Sep 21, 2016
950.04
959.21
944.01
958.36
0
+15.26(+1.62%)
Sep 20, 2016
943.67
950.40
937.64
943.09
0
+6.45(+0.69%)
Sep 19, 2016
932.30
941.36
928.66
936.64
0
+10.22(+1.10%)
Sep 16, 2016
924.96
930.03
918.88
926.42
0
+0.83(+0.09%)
Sep 15, 2016
914.44
928.27
912.42
925.59
0
+10.00(+1.09%)
Sep 14, 2016
916.11
922.05
909.21
915.59
0
-4.01(-0.44%)
Sep 13, 2016
923.49
929.17
914.19
919.60
0
-14.03(-1.50%)
Sep 12, 2016
921.39
936.06
915.14
933.63
0
+5.46(+0.59%)
Sep 09, 2016
941.63
944.50
927.44
928.18
0
-16.03(-1.70%)
Sep 08, 2016
947.77
953.72
938.58
944.20
0
-7.25(-0.76%)
Sep 07, 2016
944.85
956.49
941.88
951.45
0
+9.49(+1.01%)
Sep 06, 2016
944.36
949.05
935.70
941.96
0
+3.69(+0.39%)
Sep 02, 2016
938.27
938.27
938.27
938.27
0
+5.46(+0.59%)
Sep 01, 2016
930.83
937.83
923.62
932.80
0
-2.65(-0.28%)
Aug 31, 2016
934.40
939.84
929.73
935.45
0
-1.69(-0.18%)
Aug 30, 2016
937.28
942.21
931.50
937.14
0
+5.25(+0.56%)
Aug 29, 2016
931.91
939.06
928.18
931.89
0
-0.11(-0.01%)
Aug 26, 2016
938.51
943.77
925.39
932.00
0
-5.78(-0.62%)
Aug 25, 2016
935.48
942.58
930.89
937.78
0
-1.82(-0.19%)
Aug 24, 2016
941.98
944.79
936.69
939.61
0
-4.30(-0.46%)
Aug 23, 2016
943.61
952.67
938.62
943.91
0
+2.59(+0.27%)
Aug 22, 2016
944.30
947.04
934.24
941.33
0
-7.83(-0.83%)
Aug 19, 2016
946.13
953.71
940.72
949.16
0
+2.04(+0.22%)
Aug 18, 2016
940.85
947.70
935.88
947.11
0
+4.79(+0.51%)
Aug 17, 2016
941.28
947.69
934.18
942.32
0
-6.42(-0.68%)
Aug 16, 2016
952.73
955.90
944.53
948.74
0
-9.54(-1.00%)
Aug 15, 2016
957.56
961.97
953.66
958.28
0
+3.89(+0.41%)
Aug 12, 2016
951.78
956.10
947.21
954.39
0
-0.97(-0.10%)
Aug 11, 2016
951.92
958.05
949.01
955.36
0
+6.98(+0.74%)
Aug 10, 2016
949.97
951.95
944.17
948.37
0
-3.41(-0.36%)
Aug 09, 2016
950.37
955.40
947.49
951.78
0
+4.88(+0.52%)
Aug 08, 2016
942.71
949.47
940.09
946.90
0
+3.57(+0.38%)
Aug 05, 2016
936.32
945.31
933.50
943.33
0
+11.51(+1.24%)
Aug 04, 2016
928.48
934.98
922.52
931.82
0
+15.38(+1.68%)
Aug 03, 2016
916.45
921.34
909.05
916.44
0
-3.03(-0.33%)
Aug 02, 2016
931.12
933.19
913.57
919.47
0
-10.10(-1.09%)
Aug 01, 2016
932.40
939.33
925.30
929.58
0
+1.68(+0.18%)
Jul 29, 2016
925.28
932.35
921.70
927.90
0
+6.78(+0.74%)
Jul 28, 2016
923.71
932.94
910.26
921.12
0
-14.36(-1.54%)
Jul 27, 2016
931.28
941.54
921.40
935.48
0
+17.95(+1.96%)
Jul 26, 2016
915.81
922.94
908.98
917.53
0
-2.31(-0.25%)
Jul 25, 2016
923.90
926.95
915.08
919.85
0
-2.08(-0.23%)
Jul 22, 2016
921.45
927.21
916.36
921.93
0
+3.41(+0.37%)
Jul 21, 2016
919.48
925.26
914.38
918.51
0
-11.05(-1.19%)
Jul 20, 2016
927.39
935.97
922.58
929.57
0
+5.61(+0.61%)
Jul 19, 2016
923.13
929.30
919.08
923.96
0
+1.47(+0.16%)
Jul 18, 2016
918.49
927.67
916.15
922.49
0
+3.61(+0.39%)
Jul 15, 2016
918.95
922.73
912.84
918.88
0
-4.28(-0.46%)
Jul 14, 2016
926.10
930.59
919.28
923.16
0
+2.30(+0.25%)
Jul 13, 2016
918.36
924.09
912.58
920.86
0
+7.15(+0.78%)
Jul 12, 2016
912.64
918.73
908.33
913.71
0
+8.23(+0.91%)
Jul 11, 2016
903.31
909.72
900.25
905.47
0
+11.07(+1.24%)
Jul 08, 2016
894.30
896.22
873.04
894.40
0
+21.33(+2.44%)
Jul 07, 2016
874.29
880.47
867.97
873.07
0
+7.30(+0.84%)
Jul 06, 2016
865.77
865.77
865.77
865.77
0
+0.10(+0.01%)
Jul 05, 2016
872.75
874.01
862.20
865.67
0
-11.11(-1.27%)
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
.