Diversified Electronics Sector (CIX: MSECTOR836)
878.93   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 878.93 878.93 878.93 878.93 0 -6.49(-0.73%)
Jul 01, 2015 897.00 898.70 881.66 885.42 0 -5.19(-0.58%)
Jun 30, 2015 892.81 900.29 884.03 890.61 0 +10.96(+1.25%)
Jun 29, 2015 883.91 894.65 871.79 879.65 0 -16.90(-1.89%)
Jun 26, 2015 900.99 905.95 890.92 896.55 0 -4.82(-0.53%)
Jun 25, 2015 906.75 909.47 895.83 901.37 0 -13.77(-1.50%)
Jun 24, 2015 916.25 923.10 912.15 915.13 0 -3.92(-0.43%)
Jun 23, 2015 917.86 922.95 914.03 919.06 0 +0.82(+0.09%)
Jun 22, 2015 919.27 923.96 914.69 918.24 0 +3.89(+0.43%)
Jun 19, 2015 916.97 920.15 910.75 914.34 0 -2.55(-0.28%)
Jun 18, 2015 914.76 922.91 908.23 916.89 0 +5.16(+0.57%)
Jun 17, 2015 910.32 917.49 902.54 911.73 0 -0.31(-0.03%)
Jun 16, 2015 912.61 918.74 905.96 912.04 0 -9.20(-1.00%)
Jun 15, 2015 919.32 926.80 913.36 921.24 0 -4.58(-0.49%)
Jun 12, 2015 920.36 928.85 917.16 925.82 0 -1.84(-0.20%)
Jun 11, 2015 927.60 931.94 923.33 927.66 0 -8.25(-0.88%)
Jun 10, 2015 930.46 940.38 928.83 935.91 0 +10.14(+1.10%)
Jun 09, 2015 927.94 934.50 922.52 925.76 0 -6.75(-0.72%)
Jun 08, 2015 936.06 941.10 929.98 932.51 0 -5.81(-0.62%)
Jun 05, 2015 934.45 940.55 929.65 938.31 0 -5.97(-0.63%)
Jun 04, 2015 949.04 951.41 939.05 944.29 0 -13.19(-1.38%)
Jun 03, 2015 951.92 969.79 948.02 957.48 0 +7.41(+0.78%)
Jun 02, 2015 942.53 954.60 938.61 950.07 0 +9.24(+0.98%)
Jun 01, 2015 946.36 950.65 934.75 940.83 0 -6.85(-0.72%)
May 29, 2015 948.92 953.45 939.87 947.68 0 -6.88(-0.72%)
May 28, 2015 954.30 958.16 948.84 954.56 0 -5.92(-0.62%)
May 27, 2015 952.96 962.50 948.48 960.48 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%)
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