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, 2018 1163 1172 1152 1159 0 -14.76(-1.26%)
May 30, 2018 1169 1179 1164 1173 0 +7.37(+0.63%)
May 29, 2018 1164 1176 1155 1166 0 +0.47(+0.04%)
May 25, 2018 1166 1166 1166 1166 0 -2.89(-0.25%)
May 24, 2018 1172 1177 1160 1168 0 -6.76(-0.58%)
May 23, 2018 1168 1177 1162 1175 0 +1.49(+0.13%)
May 22, 2018 1183 1187 1172 1174 0 -4.06(-0.34%)
May 21, 2018 1175 1182 1170 1178 0 +8.09(+0.69%)
May 18, 2018 1174 1178 1164 1170 0 -7.55(-0.64%)
May 17, 2018 1178 1186 1173 1177 0 +1.14(+0.10%)
May 16, 2018 1175 1183 1168 1176 0 +1.98(+0.17%)
May 15, 2018 1177 1181 1168 1174 0 -11.96(-1.01%)
May 14, 2018 1185 1192 1179 1186 0 +2.61(+0.22%)
May 11, 2018 1180 1189 1174 1183 0 +6.00(+0.51%)
May 10, 2018 1171 1180 1164 1177 0 +12.46(+1.07%)
May 09, 2018 1159 1169 1148 1165 0 +5.97(+0.52%)
May 08, 2018 1154 1163 1147 1159 0 +5.01(+0.43%)
May 07, 2018 1151 1159 1147 1154 0 +1.49(+0.13%)
May 04, 2018 1135 1157 1130 1153 0 +9.71(+0.85%)
May 03, 2018 1139 1148 1127 1143 0 -0.45(-0.04%)
May 02, 2018 1145 1154 1136 1143 0 -1.47(-0.13%)
May 01, 2018 1140 1148 1128 1145 0 -6.38(-0.55%)
Apr 30, 2018 1158 1165 1144 1151 0 -7.57(-0.65%)
Apr 27, 2018 1161 1168 1150 1159 0 +30.27(+2.68%)
Apr 26, 2018 1127 1141 1113 1128 0 +6.94(+0.62%)
Apr 25, 2018 1126 1133 1099 1121 0 +2.36(+0.21%)
Apr 24, 2018 1140 1144 1113 1119 0 -16.38(-1.44%)
Apr 23, 2018 1146 1150 1131 1136 0 -10.91(-0.95%)
Apr 20, 2018 1154 1156 1140 1146 0 -10.37(-0.90%)
Apr 19, 2018 1168 1170 1152 1157 0 -7.93(-0.68%)
Apr 18, 2018 1165 1173 1158 1165 0 +2.08(+0.18%)
Apr 17, 2018 1163 1169 1156 1163 0 +9.41(+0.82%)
Apr 16, 2018 1154 1161 1145 1153 0 +7.83(+0.68%)
Apr 13, 2018 1153 1158 1139 1145 0 -2.65(-0.23%)
Apr 12, 2018 1145 1155 1139 1148 0 +6.10(+0.53%)
Apr 11, 2018 1137 1150 1133 1142 0 +0.45(+0.04%)
Apr 10, 2018 1136 1150 1129 1142 0 +19.98(+1.78%)
Apr 09, 2018 1120 1136 1115 1122 0 +14.49(+1.31%)
Apr 06, 2018 1122 1129 1098 1107 0 -29.02(-2.55%)
Apr 05, 2018 1141 1146 1128 1136 0 +3.84(+0.34%)
Apr 04, 2018 1104 1135 1101 1132 0 -2.37(-0.21%)
Apr 03, 2018 1128 1138 1116 1135 0 +13.27(+1.18%)
Apr 02, 2018 1142 1146 1109 1121 0 -26.87(-2.34%)
Mar 29, 2018 1148 1148 1148 1148 0 +15.17(+1.34%)
Mar 28, 2018 1138 1146 1122 1133 0 +7.94(+0.71%)
Mar 27, 2018 1149 1158 1119 1125 0 -23.77(-2.07%)
Mar 26, 2018 1139 1151 1127 1149 0 +26.81(+2.39%)
Mar 23, 2018 1152 1158 1120 1122 0 -36.09(-3.12%)
Mar 22, 2018 1176 1183 1156 1158 0 -31.85(-2.68%)
Mar 21, 2018 1189 1203 1184 1190 0 -1.54(-0.13%)
Mar 20, 2018 1190 1198 1183 1192 0 +8.00(+0.68%)
Mar 19, 2018 1196 1199 1171 1184 0 -17.61(-1.47%)
Mar 16, 2018 1201 1211 1192 1201 0 -3.26(-0.27%)
Mar 15, 2018 1203 1211 1197 1204 0 +4.21(+0.35%)
Mar 14, 2018 1214 1217 1196 1200 0 -9.04(-0.75%)
Mar 13, 2018 1220 1226 1204 1209 0 -9.12(-0.75%)
Mar 12, 2018 1216 1225 1210 1218 0 +3.67(+0.30%)
Mar 09, 2018 1202 1219 1198 1215 0 +15.90(+1.33%)
Mar 08, 2018 1196 1203 1189 1199 0 +10.04(+0.84%)
Mar 07, 2018 1188 1193 1174 1189 0 -4.66(-0.39%)
Mar 06, 2018 1188 1198 1180 1193 0 +13.78(+1.17%)
Mar 05, 2018 1174 1186 1164 1180 0 -6.41(-0.54%)
Mar 02, 2018 1166 1189 1160 1186 0 +11.51(+0.98%)
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.