| Computer Based Systems Sector | (CIX: MSECTOR812) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 2296 | 2356 | 2256 | 2319 | 0 | +18.41(+0.80%) |
| May 23, 2013 | 2270 | 2308 | 2203 | 2301 | 0 | +9.23(+0.40%) |
| May 22, 2013 | 2320 | 2330 | 2280 | 2292 | 0 | -28.44(-1.23%) |
| May 21, 2013 | 2362 | 2367 | 2315 | 2320 | 0 | -37.97(-1.61%) |
| May 20, 2013 | 2358 | 2385 | 2345 | 2358 | 0 | -6.99(-0.30%) |
| May 17, 2013 | 2357 | 2369 | 2334 | 2365 | 0 | +16.22(+0.69%) |
| May 16, 2013 | 2389 | 2412 | 2327 | 2349 | 0 | -49.01(-2.04%) |
| May 15, 2013 | 2342 | 2410 | 2327 | 2398 | 0 | +45.52(+1.94%) |
| May 13, 2013 | 2328 | 2356 | 2303 | 2352 | 0 | +8.97(+0.38%) |
| May 10, 2013 | 2352 | 2367 | 2326 | 2343 | 0 | -11.03(-0.47%) |
| May 09, 2013 | 2361 | 2395 | 2340 | 2355 | 0 | -16.13(-0.68%) |
| May 08, 2013 | 2350 | 2375 | 2328 | 2371 | 0 | +21.62(+0.92%) |
| May 07, 2013 | 2360 | 2367 | 2328 | 2349 | 0 | -10.27(-0.44%) |
| May 06, 2013 | 2336 | 2397 | 2309 | 2359 | 0 | +22.20(+0.95%) |
| May 03, 2013 | 2351 | 2357 | 2280 | 2337 | 0 | +57.53(+2.52%) |
| May 02, 2013 | 2170 | 2301 | 2169 | 2280 | 0 | +108.33(+4.99%) |
| May 01, 2013 | 2274 | 2276 | 2164 | 2171 | 0 | -105.18(-4.62%) |
| Apr 30, 2013 | 2191 | 2291 | 2190 | 2276 | 0 | +86.62(+3.96%) |
| Apr 29, 2013 | 2208 | 2215 | 2178 | 2190 | 0 | -8.61(-0.39%) |
| Apr 26, 2013 | 2201 | 2228 | 2196 | 2198 | 0 | -4.08(-0.19%) |
| Apr 25, 2013 | 2206 | 2229 | 2188 | 2202 | 0 | +5.27(+0.24%) |
| Apr 24, 2013 | 2230 | 2246 | 2186 | 2197 | 0 | -45.66(-2.04%) |
| Apr 23, 2013 | 2221 | 2259 | 2201 | 2243 | 0 | +40.49(+1.84%) |
| Apr 22, 2013 | 2224 | 2224 | 2160 | 2202 | 0 | -23.20(-1.04%) |
| Apr 19, 2013 | 2209 | 2262 | 2203 | 2226 | 0 | +16.57(+0.75%) |
| Apr 18, 2013 | 2216 | 2235 | 2197 | 2209 | 0 | -0.04(-0.00%) |
| Apr 17, 2013 | 2224 | 2254 | 2173 | 2209 | 0 | -35.57(-1.58%) |
| Apr 16, 2013 | 2210 | 2255 | 2165 | 2245 | 0 | +58.16(+2.66%) |
| Apr 15, 2013 | 2263 | 2286 | 2149 | 2186 | 0 | -101.20(-4.42%) |
| Apr 12, 2013 | 2293 | 2313 | 2251 | 2288 | 0 | -13.36(-0.58%) |
| Apr 11, 2013 | 2335 | 2341 | 2292 | 2301 | 0 | -38.57(-1.65%) |
| Apr 10, 2013 | 2302 | 2371 | 2291 | 2340 | 0 | +44.18(+1.92%) |
| Apr 09, 2013 | 2312 | 2350 | 2286 | 2295 | 0 | +6.25(+0.27%) |
| Apr 08, 2013 | 2305 | 2320 | 2264 | 2289 | 0 | -17.47(-0.76%) |
| Apr 05, 2013 | 2287 | 2325 | 2280 | 2307 | 0 | -20.63(-0.89%) |
| Apr 04, 2013 | 2310 | 2329 | 2278 | 2327 | 0 | +25.88(+1.12%) |
| Apr 03, 2013 | 2353 | 2355 | 2295 | 2301 | 0 | -56.42(-2.39%) |
| Apr 02, 2013 | 2373 | 2396 | 2348 | 2358 | 0 | +0.64(+0.03%) |
| Apr 01, 2013 | 2396 | 2400 | 2303 | 2357 | 0 | -47.66(-1.98%) |
| Mar 28, 2013 | 2405 | 2405 | 2405 | 0 | +6.73(+0.28%) | |
| Mar 27, 2013 | 2397 | 2410 | 2374 | 2398 | 0 | -12.32(-0.51%) |
| Mar 26, 2013 | 2365 | 2416 | 2363 | 2410 | 0 | +50.23(+2.13%) |
| Mar 25, 2013 | 2387 | 2403 | 2315 | 2360 | 0 | -27.22(-1.14%) |
| Mar 22, 2013 | 2361 | 2392 | 2342 | 2387 | 0 | +28.34(+1.20%) |
| Mar 21, 2013 | 2369 | 2384 | 2337 | 2359 | 0 | -28.15(-1.18%) |
| Mar 20, 2013 | 2358 | 2404 | 2349 | 2387 | 0 | +38.69(+1.65%) |
| Mar 19, 2013 | 2318 | 2392 | 2317 | 2349 | 0 | +39.12(+1.69%) |
| Mar 18, 2013 | 2330 | 2351 | 2256 | 2309 | 0 | -51.36(-2.18%) |
| Mar 15, 2013 | 2343 | 2379 | 2335 | 2361 | 0 | +9.66(+0.41%) |
| Mar 14, 2013 | 2334 | 2362 | 2309 | 2351 | 0 | +18.78(+0.81%) |
| Mar 13, 2013 | 2363 | 2365 | 2323 | 2332 | 0 | -35.52(-1.50%) |
| Mar 12, 2013 | 2368 | 2387 | 2313 | 2368 | 0 | -1.96(-0.08%) |
| Mar 11, 2013 | 2387 | 2516 | 2309 | 2370 | 0 | -24.94(-1.04%) |
| Mar 08, 2013 | 2362 | 2405 | 2352 | 2395 | 0 | +48.50(+2.07%) |
| Mar 07, 2013 | 2310 | 2346 | 2293 | 2346 | 0 | +28.18(+1.22%) |
| Mar 06, 2013 | 2333 | 2339 | 2282 | 2318 | 0 | -20.77(-0.89%) |
| Mar 05, 2013 | 2308 | 2369 | 2300 | 2339 | 0 | +41.28(+1.80%) |
| Mar 04, 2013 | 2314 | 2324 | 2273 | 2298 | 0 | -25.01(-1.08%) |
