Diversified Electronics Sector (CIX: MSECTOR836)
954.56   -5.92 (-0.62%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 954.41 958.16 948.98 954.56 0 -5.92(-0.62%)
May 27, 2015 952.96 962.50 948.50 960.48 0 +6.30(+0.66%)
May 26, 2015 962.63 968.81 947.47 954.18 0 -9.82(-1.02%)
May 22, 2015 964.00 964.00 964.00 964.00 0 +3.72(+0.39%)
May 21, 2015 960.44 965.02 955.54 960.28 0 +1.84(+0.19%)
May 20, 2015 961.61 964.80 954.04 958.44 0 -0.99(-0.10%)
May 19, 2015 962.76 966.28 955.67 959.43 0 -1.07(-0.11%)
May 18, 2015 955.28 963.36 952.34 960.50 0 +1.96(+0.20%)
May 15, 2015 955.32 962.07 951.51 958.55 0 -1.49(-0.16%)
May 14, 2015 955.26 962.53 949.91 960.04 0 +15.70(+1.66%)
May 13, 2015 944.20 951.59 939.40 944.34 0 +6.20(+0.66%)
May 12, 2015 935.26 943.60 927.82 938.14 0 -7.96(-0.84%)
May 11, 2015 943.65 951.96 939.91 946.10 0 +1.83(+0.19%)
May 08, 2015 940.99 947.72 936.94 944.26 0 +11.73(+1.26%)
May 07, 2015 929.23 935.80 925.49 932.54 0 +3.90(+0.42%)
May 06, 2015 931.43 936.03 920.87 928.63 0 -1.13(-0.12%)
May 05, 2015 942.18 946.73 925.46 929.77 0 -18.38(-1.94%)
May 04, 2015 942.11 951.58 939.47 948.15 0 +7.49(+0.80%)
May 01, 2015 930.38 942.49 927.24 940.66 0 +19.35(+2.10%)
Apr 30, 2015 930.03 935.77 913.73 921.30 0 -26.97(-2.84%)
Apr 29, 2015 953.75 958.11 942.21 948.27 0 -11.55(-1.20%)
Apr 28, 2015 961.08 970.56 954.96 959.82 0 -20.36(-2.08%)
Apr 27, 2015 980.21 993.02 975.12 980.18 0 +2.78(+0.28%)
Apr 24, 2015 991.50 993.45 971.99 977.40 0 -23.44(-2.34%)
Apr 23, 2015 997.40 1005 992.43 1001 0 +1.53(+0.15%)
Apr 22, 2015 985.93 1005 979.05 999.31 0 +14.81(+1.50%)
Apr 21, 2015 988.69 992.22 981.78 984.50 0 -2.70(-0.27%)
Apr 20, 2015 985.44 992.66 982.63 987.20 0 +13.88(+1.43%)
Apr 17, 2015 980.30 982.48 969.58 973.32 0 -23.23(-2.33%)
Apr 16, 2015 996.67 1003 991.85 996.55 0 +2.48(+0.25%)
Apr 15, 2015 991.72 997.96 988.95 994.07 0 +1.48(+0.15%)
Apr 14, 2015 991.89 996.90 985.82 992.59 0 +2.75(+0.28%)
Apr 13, 2015 991.32 996.60 985.80 989.84 0 -3.91(-0.39%)
Apr 10, 2015 989.67 997.06 986.24 993.76 0 +6.64(+0.67%)
Apr 09, 2015 985.32 990.32 978.53 987.12 0 +0.03(+0.00%)
Apr 08, 2015 985.74 991.92 980.22 987.09 0 +20.21(+2.09%)
Apr 07, 2015 973.11 976.45 964.96 966.88 0 -10.04(-1.03%)
Apr 06, 2015 971.44 982.48 969.01 976.91 0 +6.92(+0.71%)
Apr 02, 2015 969.99 969.99 969.99 969.99 0 +7.93(+0.82%)
Apr 01, 2015 961.82 968.14 953.74 962.06 0 -3.29(-0.34%)
Mar 31, 2015 960.54 970.87 956.01 965.35 0 -8.19(-0.84%)
Mar 30, 2015 965.84 976.85 963.99 973.54 0 +8.74(+0.91%)
Mar 27, 2015 962.50 967.75 956.04 964.80 0 +2.31(+0.24%)
Mar 26, 2015 959.67 968.08 951.15 962.49 0 -12.45(-1.28%)
Mar 25, 2015 990.10 993.61 973.03 974.95 0 -6.95(-0.71%)
Mar 24, 2015 986.31 991.02 978.61 981.89 0 +5.14(+0.53%)
Mar 23, 2015 976.63 982.90 971.53 976.75 0 +4.54(+0.47%)
Mar 20, 2015 967.38 977.48 964.44 972.21 0 +9.34(+0.97%)
Mar 19, 2015 962.41 968.36 956.41 962.87 0 -6.15(-0.63%)
Mar 18, 2015 953.63 974.17 949.77 969.02 0 +19.27(+2.03%)
Mar 17, 2015 946.43 953.22 941.00 949.75 0 +3.66(+0.39%)
Mar 16, 2015 941.24 949.31 936.98 946.09 0 +15.69(+1.69%)
Mar 13, 2015 929.82 934.92 921.57 930.41 0 +1.54(+0.17%)
Mar 12, 2015 922.28 933.77 916.76 928.87 0 +16.61(+1.82%)
Mar 11, 2015 913.35 917.63 905.50 912.26 0 +5.29(+0.58%)
Mar 10, 2015 910.11 914.74 902.22 906.96 0 -21.19(-2.28%)
Mar 09, 2015 923.93 932.72 920.61 928.15 0 -0.03(-0.00%)
Mar 06, 2015 933.73 939.31 923.69 928.18 0 -17.10(-1.81%)
Mar 05, 2015 943.33 950.89 936.99 945.28 0 +2.55(+0.27%)
Mar 04, 2015 942.75 946.63 932.64 942.73 0 +2.73(+0.29%)
Mar 03, 2015 939.96 941.58 934.83 940.00 0 -4.41(-0.47%)
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