Diversified Electronics Sector (CIX: MSECTOR836)
901.90   +16.11 (+1.82%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 891.83 905.44 884.75 901.90 0 +16.11(+1.82%)
Dec 16, 2014 885.79 898.29 885.28 885.79 0 -0.22(-0.02%)
Dec 15, 2014 902.29 906.62 881.68 886.00 0 -16.44(-1.82%)
Dec 12, 2014 912.68 919.18 898.52 902.44 0 -6.81(-0.75%)
Dec 11, 2014 918.54 927.39 904.81 909.24 0 -7.20(-0.79%)
Dec 10, 2014 924.07 931.31 911.92 916.44 0 -9.80(-1.06%)
Dec 09, 2014 915.34 926.79 907.40 926.24 0 +4.52(+0.49%)
Dec 08, 2014 928.64 934.57 917.69 921.72 0 -14.51(-1.55%)
Dec 05, 2014 931.85 940.48 928.09 936.23 0 +3.44(+0.37%)
Dec 04, 2014 932.07 937.39 927.19 932.79 0 +1.07(+0.11%)
Dec 03, 2014 925.02 935.21 921.93 931.72 0 +4.21(+0.45%)
Dec 02, 2014 919.23 930.89 917.23 927.51 0 +11.70(+1.28%)
Dec 01, 2014 917.40 922.12 909.63 915.81 0 -1.60(-0.17%)
Nov 28, 2014 917.06 924.69 911.82 917.41 0 -5.31(-0.58%)
Nov 26, 2014 922.72 922.72 922.72 922.72 0 +3.67(+0.40%)
Nov 25, 2014 921.25 926.98 916.12 919.05 0 +0.04(+0.00%)
Nov 24, 2014 915.96 923.18 912.18 919.01 0 +4.26(+0.47%)
Nov 21, 2014 918.21 923.42 910.74 914.75 0 +9.39(+1.04%)
Nov 20, 2014 897.43 908.22 893.78 905.36 0 +3.83(+0.42%)
Nov 19, 2014 904.87 907.82 896.87 901.54 0 -5.18(-0.57%)
Nov 18, 2014 900.08 910.93 897.49 906.71 0 +15.87(+1.78%)
Nov 17, 2014 893.71 897.61 887.32 890.85 0 -8.62(-0.96%)
Nov 14, 2014 896.15 903.14 892.66 899.46 0 +3.17(+0.35%)
Nov 13, 2014 902.84 906.78 890.95 896.29 0 -5.49(-0.61%)
Nov 12, 2014 896.32 904.66 893.37 901.79 0 +3.13(+0.35%)
Nov 11, 2014 898.90 903.63 894.80 898.66 0 +3.61(+0.40%)
Nov 10, 2014 894.04 901.52 888.73 895.05 0 +6.05(+0.68%)
Nov 07, 2014 888.99 893.87 879.43 889.00 0 +3.64(+0.41%)
Nov 06, 2014 886.02 891.88 879.53 885.37 0 -8.07(-0.90%)
Nov 05, 2014 892.05 897.48 882.09 893.44 0 +3.99(+0.45%)
Nov 04, 2014 893.29 898.45 880.65 889.44 0 -4.07(-0.46%)
Nov 03, 2014 891.30 900.66 884.73 893.51 0 +1.49(+0.17%)
Oct 31, 2014 883.97 897.53 877.37 892.03 0 +23.56(+2.71%)
Oct 30, 2014 864.03 877.99 848.55 868.46 0 +1.91(+0.22%)
Oct 28, 2014 855.59 870.34 850.33 866.55 0 +10.69(+1.25%)
Oct 27, 2014 853.96 860.86 852.25 855.86 0 -5.96(-0.69%)
Oct 24, 2014 856.64 865.24 849.63 861.82 0 +7.64(+0.89%)
Oct 23, 2014 850.61 860.82 847.97 854.19 0 +8.96(+1.06%)
Oct 21, 2014 836.09 847.58 831.82 845.23 0 +9.81(+1.17%)
Oct 20, 2014 823.70 838.04 821.20 835.42 0 +13.89(+1.69%)
Oct 17, 2014 817.45 828.12 810.76 821.53 0 +0.34(+0.04%)
Oct 16, 2014 807.33 827.72 804.30 821.19 0 -7.87(-0.95%)
Oct 15, 2014 818.52 833.63 810.14 829.06 0 +1.94(+0.23%)
Oct 14, 2014 824.94 836.04 818.92 827.12 0 +5.92(+0.72%)
Oct 13, 2014 828.13 838.59 816.74 821.20 0 -10.05(-1.21%)
Oct 10, 2014 855.22 858.33 828.98 831.25 0 -173.05(-17.23%)
Oct 09, 2014 1020 1022 995.78 1004 0 -18.66(-1.82%)
Oct 08, 2014 1010 1025 999.02 1023 0 +18.67(+1.86%)
Oct 07, 2014 1010 1016 1000 1004 0 -9.48(-0.93%)
Oct 06, 2014 1017 1022 1008 1014 0 -2.30(-0.23%)
Oct 03, 2014 1014 1021 1008 1016 0 +5.93(+0.59%)
Oct 02, 2014 1008 1015 995.52 1010 0 +5.18(+0.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here