Diversified Electronics Sector (CIX: MSECTOR836)
894.14   -6.60 (-0.73%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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