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 (%)
Jan 31, 2017 1013 1034 1002 1030 0 +24.32(+2.42%)
Jan 30, 2017 1006 1009 995.66 1006 0 -2.43(-0.24%)
Jan 27, 2017 1008 1016 1001 1008 0 -3.29(-0.33%)
Jan 26, 2017 1014 1020 1003 1011 0 -2.51(-0.25%)
Jan 25, 2017 1011 1024 999.22 1014 0 +1.95(+0.19%)
Jan 24, 2017 1007 1020 1002 1012 0 +4.52(+0.45%)
Jan 23, 2017 1005 1013 996.43 1007 0 +5.32(+0.53%)
Jan 20, 2017 1003 1009 996.86 1002 0 +6.14(+0.62%)
Jan 19, 2017 998.07 1004 989.97 995.98 0 -6.29(-0.63%)
Jan 18, 2017 999.18 1006 993.76 1002 0 +4.90(+0.49%)
Jan 17, 2017 1002 1006 989.63 997.37 0 -11.72(-1.16%)
Jan 13, 2017 1009 1009 1009 1009 0 +1.27(+0.13%)
Jan 12, 2017 1012 1014 996.03 1008 0 -3.03(-0.30%)
Jan 11, 2017 1002 1012 996.98 1011 0 +9.22(+0.92%)
Jan 10, 2017 996.32 1007 990.82 1002 0 +2.21(+0.22%)
Jan 09, 2017 1002 1006 994.68 999.42 0 -2.60(-0.26%)
Jan 06, 2017 1002 1008 995.26 1002 0 +1.00(+0.10%)
Jan 05, 2017 1006 1012 994.99 1001 0 -2.29(-0.23%)
Jan 04, 2017 993.93 1008 990.18 1003 0 +13.78(+1.39%)
Jan 03, 2017 986.99 996.59 979.38 989.53 0 +9.17(+0.94%)
Dec 30, 2016 980.36 980.36 980.36 980.36 0 -7.38(-0.75%)
Dec 29, 2016 986.85 992.10 979.76 987.74 0 +0.03(+0.00%)
Dec 28, 2016 1000 999.95 982.04 987.71 0 -10.63(-1.06%)
Dec 27, 2016 995.61 1002 992.77 998.34 0 +0.59(+0.06%)
Dec 23, 2016 997.75 997.75 997.75 997.75 0 +0.65(+0.06%)
Dec 22, 2016 997.09 1002 989.42 997.10 0 -5.27(-0.53%)
Dec 21, 2016 1000 1007 995.81 1002 0 +6.73(+0.68%)
Dec 20, 2016 991.26 996.51 985.24 995.64 0 +7.70(+0.78%)
Dec 19, 2016 981.55 991.44 979.15 987.93 0 +4.22(+0.43%)
Dec 16, 2016 987.64 994.05 979.90 983.72 0 -4.43(-0.45%)
Dec 15, 2016 981.09 993.47 976.57 988.14 0 +7.22(+0.74%)
Dec 14, 2016 986.45 994.13 977.86 980.92 0 -7.82(-0.79%)
Dec 13, 2016 986.52 993.79 980.78 988.74 0 +8.66(+0.88%)
Dec 12, 2016 982.12 986.72 974.42 980.08 0 -3.13(-0.32%)
Dec 09, 2016 986.52 990.90 978.50 983.21 0 -1.81(-0.18%)
Dec 08, 2016 978.60 990.83 973.63 985.01 0 +10.81(+1.11%)
Dec 07, 2016 965.56 976.45 960.47 974.20 0 +20.95(+2.20%)
Dec 06, 2016 950.85 959.30 946.07 953.25 0 +0.21(+0.02%)
Dec 05, 2016 949.61 958.29 946.20 953.04 0 +8.53(+0.90%)
Dec 02, 2016 941.30 949.40 936.99 944.51 0 +3.69(+0.39%)
Dec 01, 2016 955.43 960.24 936.40 940.82 0 -14.85(-1.55%)
Nov 30, 2016 961.21 965.05 952.12 955.68 0 -3.51(-0.37%)
Nov 29, 2016 960.26 966.36 955.01 959.19 0 -1.92(-0.20%)
Nov 28, 2016 962.74 966.77 957.36 961.10 0 -3.88(-0.40%)
Nov 25, 2016 960.49 967.32 957.04 964.98 0 +3.21(+0.33%)
Nov 23, 2016 961.77 961.77 961.77 961.77 0 +1.39(+0.15%)
Nov 22, 2016 959.60 962.38 951.22 960.38 0 +5.04(+0.53%)
Nov 21, 2016 959.77 965.36 947.86 955.34 0 -4.70(-0.49%)
Nov 18, 2016 961.50 965.09 952.70 960.04 0 -3.29(-0.34%)
Nov 17, 2016 957.04 967.85 952.89 963.33 0 +11.09(+1.16%)
Nov 16, 2016 948.41 955.99 942.11 952.24 0 +2.05(+0.22%)
Nov 15, 2016 940.56 959.54 936.11 950.19 0 +8.64(+0.92%)
Nov 14, 2016 940.83 948.43 933.96 941.54 0 +7.53(+0.81%)
Nov 11, 2016 925.65 938.88 921.66 934.01 0 +8.61(+0.93%)
Nov 10, 2016 934.82 940.69 920.45 925.40 0 -0.07(-0.01%)
Nov 09, 2016 916.92 932.28 905.49 925.48 0 -11.56(-1.23%)
Nov 08, 2016 934.56 940.09 926.05 937.03 0 +2.01(+0.21%)
Nov 07, 2016 927.49 939.00 923.59 935.03 0 +17.68(+1.93%)
Nov 04, 2016 916.66 923.88 913.43 917.34 0 -2.88(-0.31%)
Nov 03, 2016 926.17 928.21 916.29 920.22 0 -3.59(-0.39%)
Nov 02, 2016 928.99 933.61 919.93 923.81 0 -7.43(-0.80%)
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.