Diversified Electronics Sector (CIX: MSECTOR836)
864.23   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 856.58 866.84 851.08 864.23 0 +12.68(+1.49%)
Apr 29, 2016 857.71 859.40 844.89 851.56 0 -7.34(-0.85%)
Apr 28, 2016 867.49 874.59 850.53 858.89 0 -15.75(-1.80%)
Apr 27, 2016 868.65 878.30 862.69 874.64 0 +0.61(+0.07%)
Apr 26, 2016 871.98 878.06 866.23 874.03 0 +9.00(+1.04%)
Apr 25, 2016 867.75 869.97 860.85 865.03 0 -7.16(-0.82%)
Apr 22, 2016 866.73 876.99 864.09 872.19 0 +4.64(+0.54%)
Apr 21, 2016 874.22 878.62 864.39 867.55 0 -1.23(-0.14%)
Apr 20, 2016 870.05 878.15 861.39 868.78 0 +7.21(+0.84%)
Apr 19, 2016 863.15 868.56 857.44 861.57 0 +9.47(+1.11%)
Apr 18, 2016 849.79 854.86 846.72 852.11 0 +4.86(+0.57%)
Apr 15, 2016 850.48 855.15 842.15 847.25 0 -9.01(-1.05%)
Apr 14, 2016 855.08 862.77 844.90 856.26 0 -6.65(-0.77%)
Apr 13, 2016 856.26 865.12 853.19 862.91 0 +19.54(+2.32%)
Apr 12, 2016 840.94 846.10 834.79 843.37 0 +11.08(+1.33%)
Apr 11, 2016 837.91 843.99 828.61 832.29 0 -4.32(-0.52%)
Apr 08, 2016 835.24 843.87 832.16 836.61 0 +22.93(+2.82%)
Apr 07, 2016 819.48 825.19 810.15 813.68 0 -3.02(-0.37%)
Apr 06, 2016 808.95 818.66 804.39 816.70 0 +6.06(+0.75%)
Apr 05, 2016 810.09 815.10 804.74 810.65 0 -8.70(-1.06%)
Apr 04, 2016 823.45 825.39 815.18 819.34 0 -3.23(-0.39%)
Apr 01, 2016 820.97 826.70 807.90 822.57 0 -13.06(-1.56%)
Mar 31, 2016 836.65 841.86 830.49 835.63 0 -1.87(-0.22%)
Mar 30, 2016 835.14 844.73 829.39 837.50 0 +6.70(+0.81%)
Mar 29, 2016 814.63 832.32 812.75 830.80 0 +16.07(+1.97%)
Mar 28, 2016 813.93 819.42 809.82 814.73 0 -6.99(-0.85%)
Mar 24, 2016 821.72 821.72 821.72 821.72 0 -2.63(-0.32%)
Mar 23, 2016 833.46 835.37 822.01 824.35 0 -10.87(-1.30%)
Mar 22, 2016 829.19 840.12 826.61 835.22 0 +12.57(+1.53%)
Mar 21, 2016 823.95 825.36 814.19 822.64 0 +0.16(+0.02%)
Mar 18, 2016 822.04 827.61 815.25 822.49 0 -2.58(-0.31%)
Mar 17, 2016 814.18 827.98 810.47 825.07 0 +11.83(+1.45%)
Mar 16, 2016 803.81 816.06 801.18 813.24 0 +5.49(+0.68%)
Mar 15, 2016 807.30 810.97 801.70 807.75 0 -7.54(-0.92%)
Mar 14, 2016 814.81 819.30 810.33 815.29 0 -4.29(-0.52%)
Mar 11, 2016 813.18 821.19 809.80 819.57 0 +19.90(+2.49%)
Mar 10, 2016 811.78 815.51 793.42 799.67 0 -10.29(-1.27%)
Mar 09, 2016 806.58 814.02 803.00 809.97 0 +6.40(+0.80%)
Mar 08, 2016 810.69 813.67 800.85 803.56 0 -7.97(-0.98%)
Mar 07, 2016 806.93 815.23 801.76 811.54 0 -3.43(-0.42%)
Mar 04, 2016 812.63 819.39 808.35 814.97 0 +10.16(+1.26%)
Mar 03, 2016 801.76 807.76 796.14 804.80 0 +0.31(+0.04%)
Mar 02, 2016 800.58 809.16 796.69 804.50 0 +4.54(+0.57%)
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