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 (%)
May 30, 2014 85.57 85.91 85.06 85.48 0 -0.98(-1.13%)
May 29, 2014 86.16 86.67 85.75 86.46 0 +0.27(+0.31%)
May 28, 2014 86.04 86.53 85.61 86.19 0 -0.09(-0.11%)
May 27, 2014 85.86 86.68 85.58 86.28 0 +0.61(+0.71%)
May 23, 2014 85.67 85.67 85.67 0 -0.04(-0.05%)
May 22, 2014 85.24 85.94 85.03 85.72 0 +0.64(+0.75%)
May 21, 2014 84.67 85.38 84.33 85.08 0 +1.14(+1.35%)
May 20, 2014 84.47 84.74 83.62 83.94 0 -0.71(-0.84%)
May 19, 2014 83.90 84.89 83.69 84.65 0 +0.43(+0.51%)
May 16, 2014 84.01 84.57 83.41 84.23 0 +0.35(+0.42%)
May 15, 2014 84.31 84.64 83.24 83.87 0 -0.79(-0.94%)
May 14, 2014 85.35 85.66 84.52 84.66 0 -0.56(-0.65%)
May 13, 2014 85.45 85.96 84.87 85.22 0 -0.28(-0.33%)
May 12, 2014 84.72 85.82 84.46 85.50 0 +2.10(+2.52%)
May 09, 2014 83.20 83.68 82.58 83.40 0 -1.03(-1.22%)
May 08, 2014 84.27 85.37 84.10 84.43 0 -0.30(-0.36%)
May 07, 2014 84.83 85.20 83.72 84.74 0 -0.25(-0.29%)
May 06, 2014 85.62 86.10 84.79 84.98 0 -1.08(-1.26%)
May 05, 2014 85.56 86.32 85.10 86.06 0 +0.18(+0.21%)
May 02, 2014 86.16 86.76 85.38 85.88 0 -0.39(-0.45%)
May 01, 2014 86.12 86.83 85.49 86.27 0 -0.06(-0.07%)
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%)
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.