Diversified Electronics Sector (CIX: MSECTOR836)
940.55   -3.69 (-0.39%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 942.58 946.90 937.54 940.55 0 -3.69(-0.39%)
Feb 26, 2015 946.78 951.65 940.08 944.24 0 +6.16(+0.66%)
Feb 25, 2015 938.17 942.39 931.94 938.08 0 +0.35(+0.04%)
Feb 24, 2015 931.13 940.32 927.48 937.72 0 +7.83(+0.84%)
Feb 23, 2015 929.07 933.55 922.28 929.89 0 -5.82(-0.62%)
Feb 20, 2015 925.04 938.18 919.77 935.72 0 +10.67(+1.15%)
Feb 19, 2015 925.04 934.62 913.65 925.05 0 -5.95(-0.64%)
Feb 18, 2015 930.05 935.08 924.07 931.01 0 +3.00(+0.32%)
Feb 17, 2015 928.96 934.02 922.53 928.01 0 -7.36(-0.79%)
Feb 13, 2015 935.37 935.37 935.37 935.37 0 +7.13(+0.77%)
Feb 12, 2015 922.59 931.18 918.32 928.24 0 +17.16(+1.88%)
Feb 11, 2015 908.16 915.75 903.32 911.08 0 +5.45(+0.60%)
Feb 10, 2015 906.03 911.40 896.82 905.63 0 +3.82(+0.42%)
Feb 09, 2015 905.94 912.14 898.08 901.81 0 -1.02(-0.11%)
Feb 06, 2015 908.23 914.82 896.88 902.83 0 -3.53(-0.39%)
Feb 05, 2015 900.97 910.89 897.24 906.35 0 +2.27(+0.25%)
Feb 04, 2015 898.60 912.17 892.99 904.08 0 +11.23(+1.26%)
Feb 03, 2015 888.40 899.90 885.13 892.85 0 +4.18(+0.47%)
Feb 02, 2015 883.35 892.22 874.10 888.67 0 +4.36(+0.49%)
Jan 30, 2015 894.06 898.31 881.72 884.32 0 -18.61(-2.06%)
Jan 29, 2015 905.11 911.52 890.55 902.92 0 -3.97(-0.44%)
Jan 28, 2015 923.76 938.36 902.91 906.90 0 +0.94(+0.10%)
Jan 27, 2015 899.81 912.97 894.68 905.96 0 +1.60(+0.18%)
Jan 26, 2015 895.94 907.30 892.07 904.37 0 +10.22(+1.14%)
Jan 23, 2015 894.63 901.76 889.58 894.14 0 -6.60(-0.73%)
Jan 22, 2015 890.10 902.05 884.67 900.75 0 +0.65(+0.07%)
Jan 21, 2015 888.36 905.67 880.85 900.09 0 +12.00(+1.35%)
Jan 20, 2015 895.72 897.63 880.52 888.09 0 -9.62(-1.07%)
Jan 16, 2015 883.99 899.28 882.20 897.71 0 +4.39(+0.49%)
Jan 15, 2015 893.72 898.29 891.64 893.32 0 +2.70(+0.30%)
Jan 14, 2015 886.57 895.51 879.58 890.62 0 -0.40(-0.05%)
Jan 13, 2015 891.03 891.03 891.03 891.03 0 +4.39(+0.49%)
Jan 12, 2015 890.56 895.49 879.82 886.64 0 -4.14(-0.47%)
Jan 09, 2015 903.56 906.42 885.07 890.78 0 -11.70(-1.30%)
Jan 08, 2015 897.40 908.97 893.89 902.49 0 +15.80(+1.78%)
Jan 07, 2015 882.83 892.72 876.37 886.69 0 +18.98(+2.19%)
Jan 06, 2015 881.85 885.87 858.87 867.71 0 -12.48(-1.42%)
Jan 05, 2015 885.99 893.50 869.85 880.19 0 -5.29(-0.60%)
Jan 02, 2015 895.72 899.45 878.41 885.48 0 -11.51(-1.28%)
Dec 31, 2014 896.99 896.99 896.99 896.99 0 -4.34(-0.48%)
Dec 30, 2014 903.95 909.19 895.83 901.33 0 -13.43(-1.47%)
Dec 29, 2014 920.35 930.13 910.35 914.76 0 -7.85(-0.85%)
Dec 26, 2014 921.67 926.56 918.35 922.61 0 -0.16(-0.02%)
Dec 24, 2014 922.77 922.77 922.77 922.77 0 +5.98(+0.65%)
Dec 23, 2014 918.26 923.40 913.28 916.79 0 -1.78(-0.19%)
Dec 22, 2014 914.41 923.47 910.71 918.57 0 +1.08(+0.12%)
Dec 19, 2014 912.47 922.80 906.84 917.48 0 -3.00(-0.33%)
Dec 18, 2014 911.73 922.52 905.99 920.49 0 +18.59(+2.06%)
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%)
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