Skip to main content
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 31, 2012 111.91 112.48 110.25 111.58 0 -0.32(-0.28%)
May 30, 2012 112.75 113.14 111.20 111.90 0 -1.86(-1.63%)
May 29, 2012 113.59 114.59 112.68 113.76 0 +0.65(+0.57%)
May 25, 2012 113.11 113.11 113.11 0 -0.90(-0.79%)
May 24, 2012 114.15 114.97 112.85 114.01 0 +0.09(+0.08%)
May 23, 2012 112.53 114.36 110.85 113.92 0 -0.50(-0.44%)
May 22, 2012 114.10 115.52 113.36 114.42 0 +0.49(+0.43%)
May 21, 2012 112.45 114.22 111.84 113.93 0 +1.91(+1.70%)
May 18, 2012 113.36 114.03 111.59 112.02 0 -0.93(-0.83%)
May 17, 2012 114.85 115.27 112.47 112.96 0 -1.48(-1.29%)
May 16, 2012 116.36 116.92 114.22 114.44 0 -2.58(-2.21%)
May 15, 2012 117.26 118.44 116.49 117.02 0 -0.81(-0.69%)
May 14, 2012 117.50 118.82 116.79 117.83 0 -1.55(-1.30%)
May 11, 2012 118.92 120.95 118.63 119.38 0 -0.96(-0.80%)
May 10, 2012 121.00 121.78 119.62 120.34 0 -0.09(-0.08%)
May 09, 2012 119.02 121.00 118.22 120.44 0 -0.11(-0.09%)
May 08, 2012 120.64 121.35 118.92 120.54 0 -1.49(-1.22%)
May 07, 2012 121.65 123.08 121.06 122.03 0 +0.24(+0.20%)
May 04, 2012 122.40 123.17 120.94 121.79 0 -0.52(-0.43%)
May 03, 2012 123.61 123.96 121.71 122.31 0 -2.29(-1.84%)
May 02, 2012 123.83 125.44 123.39 124.61 0 -0.09(-0.07%)
May 01, 2012 124.72 126.27 123.78 124.69 0 -0.64(-0.51%)
Apr 30, 2012 126.20 127.04 124.26 125.34 0 -1.95(-1.53%)
Apr 27, 2012 127.28 128.29 125.17 127.29 0 +0.81(+0.64%)
Apr 26, 2012 123.83 127.32 123.41 126.47 0 +2.83(+2.29%)
Apr 25, 2012 124.01 124.83 122.87 123.64 0 +0.81(+0.66%)
Apr 24, 2012 122.71 123.78 121.93 122.83 0 +0.80(+0.65%)
Apr 23, 2012 122.20 122.77 120.94 122.03 0 -1.06(-0.86%)
Apr 20, 2012 123.22 124.23 122.67 123.09 0 +0.35(+0.29%)
Apr 19, 2012 123.16 124.16 121.84 122.74 0 -0.95(-0.77%)
Apr 18, 2012 123.69 124.67 122.48 123.69 0 -0.80(-0.64%)
Apr 17, 2012 123.89 125.20 123.32 124.48 0 +1.36(+1.11%)
Apr 16, 2012 123.56 124.28 122.20 123.12 0 -0.13(-0.11%)
Apr 13, 2012 123.73 124.36 122.45 123.25 0 -0.81(-0.66%)
Apr 12, 2012 121.96 124.45 121.75 124.07 0 +2.12(+1.73%)
Apr 11, 2012 121.48 122.65 120.64 121.95 0 +1.87(+1.56%)
Apr 10, 2012 121.59 122.47 119.73 120.08 0 -2.06(-1.69%)
Apr 09, 2012 121.83 122.78 121.17 122.15 0 -1.47(-1.19%)
Apr 05, 2012 123.71 124.58 122.92 123.62 0 -0.68(-0.55%)
Apr 04, 2012 124.68 125.31 123.36 124.30 0 -2.16(-1.71%)
Apr 03, 2012 126.95 127.86 125.54 126.46 0 -0.55(-0.44%)
Apr 02, 2012 126.27 127.80 125.55 127.02 0 +0.40(+0.32%)
Mar 30, 2012 126.92 127.62 125.54 126.61 0 +0.81(+0.65%)
Mar 29, 2012 124.90 126.45 124.20 125.80 0 -0.44(-0.35%)
Mar 28, 2012 126.48 127.65 124.87 126.24 0 +1.18(+0.94%)
Mar 27, 2012 125.06 126.32 124.28 125.06 0 +0.00(+0.00%)
Mar 26, 2012 124.33 125.55 124.05 125.06 0 +1.57(+1.27%)
Mar 23, 2012 123.42 124.01 122.23 123.49 0 -0.13(-0.11%)
Mar 22, 2012 123.40 124.14 122.56 123.62 0 -0.66(-0.53%)
Mar 21, 2012 124.23 125.10 123.61 124.29 0 +0.39(+0.31%)
Mar 20, 2012 123.93 124.97 122.84 123.90 0 -1.10(-0.88%)
Mar 19, 2012 124.73 125.85 123.86 125.01 0 -0.40(-0.32%)
Mar 16, 2012 125.28 126.07 124.57 125.40 0 +0.49(+0.39%)
Mar 15, 2012 123.84 125.39 123.39 124.92 0 +1.36(+1.10%)
Mar 14, 2012 124.10 125.22 123.11 123.55 0 -0.69(-0.56%)
Mar 13, 2012 122.46 124.42 121.97 124.25 0 +2.36(+1.93%)
Mar 12, 2012 122.66 122.97 121.44 121.89 0 -1.40(-1.13%)
Mar 09, 2012 122.74 124.00 122.29 123.29 0 +0.77(+0.63%)
Mar 08, 2012 122.05 123.01 121.40 122.52 0 +1.79(+1.48%)
Mar 07, 2012 119.67 121.29 119.09 120.72 0 +1.97(+1.66%)
Mar 06, 2012 118.95 119.88 118.19 118.75 0 -2.23(-1.84%)
Mar 05, 2012 121.11 122.49 119.88 120.98 0 -1.48(-1.21%)
Mar 02, 2012 122.91 123.56 121.92 122.46 0 -0.87(-0.70%)
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.