Diversified Electronics Sector (CIX: MSECTOR836)
922.72   +3.67 (+0.40%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 920.78 926.66 915.61 922.72 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%)
Nov 03, 2014 891.30 900.66 884.73 893.51 0 +1.49(+0.17%)
Oct 31, 2014 883.97 897.53 877.37 892.03 0 +23.56(+2.71%)
Oct 30, 2014 864.03 877.99 848.55 868.46 0 +1.91(+0.22%)
Oct 28, 2014 855.59 870.34 850.33 866.55 0 +10.69(+1.25%)
Oct 27, 2014 853.96 860.86 852.25 855.86 0 -5.96(-0.69%)
Oct 24, 2014 856.64 865.24 849.63 861.82 0 +7.64(+0.89%)
Oct 23, 2014 850.61 860.82 847.97 854.19 0 +8.96(+1.06%)
Oct 21, 2014 836.09 847.58 831.82 845.23 0 +9.81(+1.17%)
Oct 20, 2014 823.70 838.04 821.20 835.42 0 +13.89(+1.69%)
Oct 17, 2014 817.45 828.12 810.76 821.53 0 +0.34(+0.04%)
Oct 16, 2014 807.33 827.72 804.30 821.19 0 -7.87(-0.95%)
Oct 15, 2014 818.52 833.63 810.14 829.06 0 +1.94(+0.23%)
Oct 14, 2014 824.94 836.04 818.92 827.12 0 +5.92(+0.72%)
Oct 13, 2014 828.13 838.59 816.74 821.20 0 -10.05(-1.21%)
Oct 10, 2014 855.22 858.33 828.98 831.25 0 -173.05(-17.23%)
Oct 09, 2014 1020 1022 995.78 1004 0 -18.66(-1.82%)
Oct 08, 2014 1010 1025 999.02 1023 0 +18.67(+1.86%)
Oct 07, 2014 1010 1016 1000 1004 0 -9.48(-0.93%)
Oct 06, 2014 1017 1022 1008 1014 0 -2.30(-0.23%)
Oct 03, 2014 1014 1021 1008 1016 0 +5.93(+0.59%)
Oct 02, 2014 1008 1015 995.52 1010 0 +5.18(+0.52%)
Oct 01, 2014 1025 1027 1002 1005 0 -31.71(-3.06%)
Sep 30, 2014 1049 1053 1032 1037 0 -22.37(-2.11%)
Sep 29, 2014 1054 1063 1049 1059 0 -5.76(-0.54%)
Sep 26, 2014 1061 1069 1056 1065 0 +9.75(+0.92%)
Sep 25, 2014 1066 1069 1049 1055 0 -18.09(-1.69%)
Sep 19, 2014 1084 1090 1070 1073 0 -8.35(-0.77%)
Sep 18, 2014 1078 1085 1074 1081 0 +3.16(+0.29%)
Sep 17, 2014 1079 1085 1072 1078 0 -0.66(-0.06%)
Sep 16, 2014 1069 1082 1065 1079 0 +7.78(+0.73%)
Sep 15, 2014 1080 1081 1068 1071 0 -3.92(-0.36%)
Sep 12, 2014 1084 1088 1072 1075 0 -13.28(-1.22%)
Sep 11, 2014 1078 1098 1075 1088 0 +994.53(+1059.45%)
Sep 10, 2014 93.37 94.21 93.12 93.87 0 +0.49(+0.52%)
Sep 09, 2014 93.94 94.23 93.04 93.38 0 -0.87(-0.92%)
Sep 08, 2014 94.26 94.74 93.77 94.25 0 -0.44(-0.47%)
Sep 05, 2014 94.26 94.92 93.81 94.70 0 +0.18(+0.19%)
Sep 04, 2014 94.48 95.23 93.93 94.52 0 +0.56(+0.60%)
Sep 03, 2014 94.49 94.78 93.65 93.95 0 -0.70(-0.74%)
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