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 (%)
Apr 30, 2014
85.65
86.79
84.93
86.32
0
+0.45(+0.52%)
Apr 29, 2014
85.98
86.67
85.19
85.87
0
-0.26(-0.30%)
Apr 28, 2014
86.52
87.25
85.32
86.13
0
+0.14(+0.16%)
Apr 25, 2014
86.71
87.08
85.57
86.00
0
-1.37(-1.57%)
Apr 24, 2014
87.38
87.73
86.41
87.36
0
+0.09(+0.10%)
Apr 23, 2014
87.33
87.78
86.43
87.28
0
-0.30(-0.34%)
Apr 22, 2014
86.96
88.15
86.73
87.57
0
-0.24(-0.28%)
Apr 21, 2014
87.19
88.28
86.76
87.82
0
+0.76(+0.87%)
Apr 17, 2014
87.06
87.06
87.06
0
+0.49(+0.57%)
Apr 16, 2014
85.75
86.85
85.32
86.57
0
+1.47(+1.72%)
Apr 15, 2014
85.00
85.62
83.87
85.10
0
+0.28(+0.33%)
Apr 14, 2014
85.01
85.40
84.18
84.82
0
+0.97(+1.16%)
Apr 11, 2014
84.10
84.83
83.51
83.85
0
-0.60(-0.71%)
Apr 10, 2014
86.15
86.65
84.24
84.45
0
-1.99(-2.31%)
Apr 09, 2014
85.33
86.59
85.00
86.44
0
+0.65(+0.76%)
Apr 08, 2014
85.36
86.32
84.85
85.79
0
+0.48(+0.57%)
Apr 07, 2014
85.77
86.27
84.81
85.31
0
-0.93(-1.08%)
Apr 04, 2014
87.13
88.28
85.83
86.24
0
-0.99(-1.13%)
Apr 03, 2014
87.07
88.77
86.50
87.22
0
+0.12(+0.14%)
Apr 02, 2014
85.70
87.26
85.74
87.10
0
+1.32(+1.54%)
Apr 01, 2014
84.79
85.89
84.58
85.78
0
+0.73(+0.86%)
Mar 31, 2014
84.83
85.59
84.34
85.05
0
+0.45(+0.53%)
Mar 28, 2014
84.05
85.38
84.04
84.60
0
+0.54(+0.64%)
Mar 27, 2014
83.98
84.82
83.52
84.06
0
-0.14(-0.16%)
Mar 26, 2014
85.10
85.84
83.98
84.19
0
-0.57(-0.68%)
Mar 25, 2014
84.98
85.97
83.97
84.77
0
+0.11(+0.14%)
Mar 24, 2014
85.13
85.81
84.27
84.65
0
-0.08(-0.09%)
Mar 21, 2014
84.58
85.63
83.99
84.73
0
+0.68(+0.81%)
Mar 20, 2014
83.18
84.29
83.00
84.05
0
+0.18(+0.21%)
Mar 19, 2014
83.97
84.71
83.26
83.88
0
-0.55(-0.65%)
Mar 18, 2014
83.71
84.75
83.43
84.43
0
+0.86(+1.02%)
Mar 17, 2014
83.16
84.32
82.90
83.57
0
+1.60(+1.96%)
Mar 14, 2014
81.62
82.71
81.42
81.97
0
+0.02(+0.03%)
Mar 13, 2014
82.98
83.46
81.51
81.95
0
-1.14(-1.37%)
Mar 12, 2014
81.88
83.30
81.83
83.09
0
+0.39(+0.47%)
Mar 11, 2014
83.30
84.06
82.40
82.70
0
-0.92(-1.11%)
Mar 10, 2014
83.60
84.42
82.68
83.63
0
-1.30(-1.53%)
Mar 07, 2014
84.71
85.54
84.24
84.93
0
+0.01(+0.01%)
Mar 06, 2014
84.22
85.44
84.19
84.92
0
+1.08(+1.29%)
Mar 05, 2014
83.52
84.53
83.23
83.84
0
-0.13(-0.16%)
Mar 04, 2014
82.89
84.28
82.90
83.97
0
+1.59(+1.93%)
Mar 03, 2014
81.74
82.62
81.26
82.38
0
-0.17(-0.20%)
Feb 28, 2014
82.36
83.25
81.56
82.55
0
+0.19(+0.24%)
Feb 27, 2014
81.73
82.70
81.43
82.35
0
-0.91(-1.10%)
Feb 26, 2014
83.53
84.08
82.77
83.27
0
+0.39(+0.47%)
Feb 25, 2014
82.85
83.63
82.51
82.88
0
-0.56(-0.67%)
Feb 24, 2014
83.22
84.17
82.93
83.43
0
+0.34(+0.41%)
Feb 21, 2014
83.44
83.99
82.76
83.09
0
+0.04(+0.05%)
Feb 20, 2014
82.33
83.28
81.88
83.05
0
+0.06(+0.07%)
Feb 19, 2014
83.21
84.11
82.73
82.99
0
-0.37(-0.44%)
Feb 18, 2014
82.96
83.74
82.54
83.36
0
+0.61(+0.74%)
Feb 14, 2014
82.74
82.74
82.74
0
+0.03(+0.04%)
Feb 13, 2014
81.39
82.98
81.23
82.71
0
+0.56(+0.69%)
Feb 12, 2014
82.06
82.62
81.62
82.15
0
+0.05(+0.06%)
Feb 11, 2014
81.19
82.45
81.13
82.10
0
+0.77(+0.95%)
Feb 10, 2014
81.39
81.99
80.68
81.33
0
-0.18(-0.22%)
Feb 07, 2014
80.85
82.00
80.54
81.51
0
+0.91(+1.13%)
Feb 06, 2014
79.49
81.09
79.24
80.60
0
+0.85(+1.07%)
Feb 05, 2014
79.67
81.34
78.93
79.75
0
-0.57(-0.72%)
Feb 04, 2014
80.21
80.92
79.16
80.33
0
+0.53(+0.67%)
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
.