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 (%)
Aug 31, 2012 119.60 119.60 119.60 0 +1.05(+0.89%)
Aug 30, 2012 118.84 119.47 117.99 118.55 0 -1.44(-1.20%)
Aug 29, 2012 120.10 120.92 119.43 119.99 0 -0.59(-0.49%)
Aug 27, 2012 120.52 121.61 119.79 120.58 0 +0.50(+0.42%)
Aug 24, 2012 118.91 120.55 118.62 120.08 0 +0.40(+0.34%)
Aug 23, 2012 119.78 120.56 119.10 119.68 0 -0.74(-0.61%)
Aug 22, 2012 120.57 121.26 119.50 120.42 0 -0.73(-0.60%)
Aug 21, 2012 121.79 122.66 120.60 121.14 0 -0.17(-0.14%)
Aug 20, 2012 120.91 121.72 120.17 121.31 0 +0.18(+0.15%)
Aug 17, 2012 121.68 122.07 120.46 121.14 0 +0.25(+0.21%)
Aug 16, 2012 119.13 121.27 118.85 120.88 0 +2.27(+1.91%)
Aug 15, 2012 118.13 119.16 117.84 118.61 0 +0.03(+0.02%)
Aug 14, 2012 119.06 119.65 118.16 118.59 0 -0.40(-0.34%)
Aug 13, 2012 118.51 119.47 117.91 118.99 0 -0.23(-0.19%)
Aug 11, 2012 118.23 119.49 117.86 119.22 0 +0.00(+0.00%)
Aug 10, 2012 118.23 119.49 117.86 119.22 0 +0.62(+0.52%)
Aug 09, 2012 118.24 119.56 117.91 118.60 0 +0.38(+0.32%)
Aug 08, 2012 117.98 119.01 117.11 118.22 0 -0.46(-0.39%)
Aug 07, 2012 117.35 119.49 117.05 118.68 0 +1.24(+1.06%)
Aug 06, 2012 117.30 118.55 116.81 117.44 0 +0.62(+0.53%)
Aug 03, 2012 115.51 117.57 113.61 116.82 0 +2.56(+2.24%)
Aug 02, 2012 113.39 115.50 112.72 114.25 0 +0.17(+0.15%)
Aug 01, 2012 114.72 115.53 113.40 114.08 0 -0.72(-0.63%)
Jul 31, 2012 113.84 116.36 113.30 114.80 0 +1.31(+1.16%)
Jul 30, 2012 113.55 114.52 112.91 113.49 0 -0.95(-0.83%)
Jul 27, 2012 112.07 114.97 112.02 114.44 0 +2.99(+2.69%)
Jul 26, 2012 110.95 112.50 110.10 111.45 0 +2.42(+2.22%)
Jul 25, 2012 108.67 110.23 107.81 109.03 0 +0.06(+0.06%)
Jul 24, 2012 109.81 110.49 107.99 108.97 0 -1.08(-0.98%)
Jul 23, 2012 109.64 110.62 108.60 110.05 0 -1.55(-1.39%)
Jul 20, 2012 111.90 112.83 111.17 111.60 0 -1.33(-1.18%)
Jul 19, 2012 112.53 113.81 111.85 112.93 0 +0.41(+0.36%)
Jul 18, 2012 110.27 113.11 109.78 112.52 0 +2.36(+2.14%)
Jul 17, 2012 110.53 111.22 109.03 110.17 0 -0.28(-0.25%)
Jul 16, 2012 110.22 111.07 109.29 110.44 0 -0.27(-0.24%)
Jul 14, 2012 109.28 111.36 109.04 110.71 0 +0.00(+0.00%)
Jul 13, 2012 109.28 111.36 109.04 110.71 0 +1.45(+1.33%)
Jul 12, 2012 109.61 110.12 108.37 109.26 0 -1.50(-1.36%)
Jul 11, 2012 111.26 111.84 109.72 110.76 0 -0.57(-0.51%)
Jul 10, 2012 113.37 114.27 110.63 111.33 0 -1.93(-1.70%)
Jul 09, 2012 113.16 113.95 112.08 113.26 0 -0.29(-0.26%)
Jul 06, 2012 114.56 115.15 112.80 113.55 0 -2.09(-1.81%)
Jul 05, 2012 115.39 116.44 114.97 115.64 0 -0.16(-0.14%)
Jul 03, 2012 115.80 115.80 115.80 0 +1.80(+1.58%)
Jul 02, 2012 113.71 114.46 112.49 114.00 0 +0.54(+0.47%)
Jun 30, 2012 113.86 114.75 112.38 113.47 0 -0.12(-0.10%)
Jun 29, 2012 113.86 114.75 112.38 113.58 0 +3.03(+2.74%)
Jun 28, 2012 110.21 111.24 109.23 110.55 0 -0.75(-0.68%)
Jun 27, 2012 109.85 111.73 109.78 111.30 0 +1.51(+1.37%)
Jun 26, 2012 110.14 110.87 109.20 109.80 0 -0.18(-0.16%)
Jun 25, 2012 111.01 111.51 109.52 109.97 0 -3.09(-2.74%)
Jun 22, 2012 112.62 113.50 111.96 113.06 0 +0.78(+0.69%)
Jun 21, 2012 115.65 116.28 111.92 112.29 0 -2.74(-2.38%)
Jun 20, 2012 115.35 115.98 113.82 115.03 0 -0.63(-0.54%)
Jun 19, 2012 114.85 116.17 114.39 115.66 0 +1.43(+1.25%)
Jun 18, 2012 113.33 114.71 112.80 114.23 0 +0.42(+0.37%)
Jun 15, 2012 112.67 114.22 112.42 113.80 0 +1.42(+1.26%)
Jun 14, 2012 111.49 112.95 110.55 112.39 0 +0.90(+0.80%)
Jun 13, 2012 112.26 113.15 110.79 111.49 0 -1.61(-1.42%)
Jun 12, 2012 112.80 113.57 111.56 113.10 0 +1.22(+1.09%)
Jun 11, 2012 114.29 114.85 111.71 111.88 0 -1.20(-1.06%)
Jun 08, 2012 112.16 113.45 111.33 113.08 0 +0.41(+0.37%)
Jun 07, 2012 113.44 114.77 112.28 112.67 0 -0.04(-0.03%)
Jun 06, 2012 110.70 112.93 110.48 112.71 0 +2.59(+2.35%)
Jun 05, 2012 108.60 110.51 108.10 110.12 0 +1.59(+1.46%)
Jun 04, 2012 108.29 109.14 107.05 108.53 0 +0.35(+0.32%)
Jun 02, 2012 109.45 110.10 107.41 108.19 0 +0.00(+0.00%)
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.