Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Computer Systems Sector (CIX: MSECTOR810 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1414 1415 1395 1409 0 +2.11(+0.15%)
Jan 30, 2012 1384 1411 1376 1407 0 +10.71(+0.77%)
Jan 27, 2012 1392 1407 1390 1397 0 -3.88(-0.28%)
Jan 26, 2012 1407 1416 1396 1401 0 -7.28(-0.52%)
Jan 25, 2012 1406 1413 1393 1408 0 -3.04(-0.22%)
Jan 24, 2012 1389 1417 1387 1411 0 +9.54(+0.68%)
Jan 23, 2012 1383 1408 1380 1401 0 +12.54(+0.90%)
Jan 20, 2012 1363 1392 1356 1389 0 +55.08(+4.13%)
Jan 19, 2012 1340 1346 1330 1334 0 -1.57(-0.12%)
Jan 18, 2012 1322 1338 1320 1335 0 +11.93(+0.90%)
Jan 17, 2012 1329 1340 1319 1323 0 +3.59(+0.27%)
Jan 13, 2012 1320 1320 1320 0 -12.95(-0.97%)
Jan 12, 2012 1337 1341 1316 1333 0 -6.29(-0.47%)
Jan 11, 2012 1328 1342 1325 1339 0 +5.20(+0.39%)
Jan 10, 2012 1345 1350 1332 1334 0 +1.53(+0.11%)
Jan 09, 2012 1336 1338 1323 1332 0 -5.49(-0.41%)
Jan 06, 2012 1350 1351 1335 1338 0 -13.15(-0.97%)
Jan 05, 2012 1350 1354 1339 1351 0 -5.82(-0.43%)
Jan 04, 2012 1356 1364 1352 1357 0 +17.95(+1.34%)
Dec 30, 2011 1351 1354 1337 1339 0 -11.82(-0.88%)
Dec 29, 2011 1334 1352 1333 1351 0 +16.94(+1.27%)
Dec 28, 2011 1344 1348 1329 1334 0 -10.38(-0.77%)
Dec 27, 2011 1343 1353 1339 1344 0 +0.70(+0.05%)
Dec 23, 2011 1343 1343 1343 0 +23.96(+1.82%)
Dec 21, 2011 1332 1335 1301 1319 0 -37.52(-2.77%)
Dec 20, 2011 1343 1360 1338 1357 0 +33.42(+2.53%)
Dec 19, 2011 1341 1344 1319 1323 0 -10.85(-0.81%)
Dec 16, 2011 1365 1369 1325 1334 0 -25.98(-1.91%)
Dec 15, 2011 1382 1388 1356 1360 0 -9.07(-0.66%)
Dec 14, 2011 1379 1383 1361 1369 0 -18.88(-1.36%)
Dec 13, 2011 1409 1418 1384 1388 0 -11.89(-0.85%)
Dec 12, 2011 1406 1411 1391 1400 0 -19.50(-1.37%)
Dec 09, 2011 1406 1427 1402 1420 0 +20.75(+1.48%)
Dec 08, 2011 1410 1423 1395 1399 0 -22.68(-1.60%)
Dec 07, 2011 1405 1429 1398 1422 0 +8.04(+0.57%)
Dec 06, 2011 1396 1420 1394 1414 0 +12.40(+0.88%)
Dec 05, 2011 1402 1420 1396 1401 0 +11.88(+0.86%)
Dec 02, 2011 1399 1407 1387 1389 0 -3.85(-0.28%)
Dec 01, 2011 1372 1399 1370 1393 0 +10.55(+0.76%)
Nov 30, 2011 1358 1387 1356 1383 0 +51.65(+3.88%)
Nov 29, 2011 1338 1351 1327 1331 0 -3.53(-0.26%)
Nov 28, 2011 1332 1340 1317 1334 0 +41.24(+3.19%)
Nov 25, 2011 1300 1312 1293 1293 0 -8.78(-0.67%)
Nov 23, 2011 1302 1302 1302 0 -28.44(-2.14%)
Nov 22, 2011 1332 1342 1311 1330 0 -2.99(-0.22%)
Nov 21, 2011 1346 1353 1319 1333 0 -32.96(-2.41%)
Nov 18, 2011 1373 1381 1359 1366 0 +4.18(+0.31%)
Nov 17, 2011 1374 1386 1344 1362 0 -11.97(-0.87%)
Nov 16, 2011 1383 1400 1369 1374 0 -16.05(-1.15%)
Nov 15, 2011 1372 1399 1361 1390 0 +17.34(+1.26%)
Nov 14, 2011 1386 1392 1368 1373 0 -2.93(-0.21%)
Nov 11, 2011 1360 1381 1358 1376 0 +32.10(+2.39%)
Nov 10, 2011 1344 1354 1330 1344 0 +10.21(+0.77%)
Nov 09, 2011 1354 1361 1326 1333 0 -44.54(-3.23%)
Nov 08, 2011 1382 1385 1363 1378 0 -0.67(-0.05%)
Nov 07, 2011 1364 1382 1353 1379 0 +14.00(+1.03%)
Nov 04, 2011 1361 1370 1349 1365 0 -4.14(-0.30%)
Nov 03, 2011 1350 1373 1339 1369 0 +29.09(+2.17%)
Nov 02, 2011 1340 1352 1333 1340 0 +18.23(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.