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 (%)
Aug 31, 2009 1142 1156 1138 1155 0 -0.18(-0.02%)
Aug 28, 2009 1170 1175 1150 1155 0 -7.15(-0.62%)
Aug 27, 2009 1154 1164 1146 1162 0 +3.57(+0.31%)
Aug 26, 2009 1155 1164 1143 1158 0 +1.72(+0.15%)
Aug 25, 2009 1162 1169 1154 1157 0 -3.57(-0.31%)
Aug 24, 2009 1165 1173 1156 1160 0 -3.77(-0.32%)
Aug 21, 2009 1156 1166 1146 1164 0 +14.30(+1.24%)
Aug 20, 2009 1141 1154 1138 1150 0 +4.43(+0.39%)
Aug 19, 2009 1120 1149 1118 1145 0 +3.97(+0.35%)
Aug 18, 2009 1130 1145 1126 1141 0 +12.04(+1.07%)
Aug 17, 2009 1132 1138 1121 1129 0 -18.47(-1.61%)
Aug 14, 2009 1155 1159 1138 1148 0 -8.84(-0.76%)
Aug 13, 2009 1153 1159 1145 1157 0 +4.04(+0.35%)
Aug 12, 2009 1133 1160 1132 1153 0 +16.58(+1.46%)
Aug 11, 2009 1138 1144 1132 1136 0 -8.55(-0.75%)
Aug 10, 2009 1140 1149 1135 1144 0 -3.00(-0.26%)
Aug 07, 2009 1134 1153 1130 1148 0 +24.31(+2.16%)
Aug 06, 2009 1138 1142 1118 1123 0 -16.97(-1.49%)
Aug 05, 2009 1143 1146 1131 1140 0 -8.72(-0.76%)
Aug 04, 2009 1143 1152 1141 1149 0 +0.82(+0.07%)
Aug 03, 2009 1144 1153 1138 1148 0 +10.87(+0.96%)
Jul 31, 2009 1127 1146 1125 1137 0 +6.72(+0.59%)
Jul 30, 2009 1128 1145 1125 1130 0 +9.46(+0.84%)
Jul 29, 2009 1109 1123 1104 1121 0 +1.78(+0.16%)
Jul 28, 2009 1113 1121 1106 1119 0 +2.76(+0.25%)
Jul 27, 2009 1118 1122 1107 1116 0 +7.91(+0.71%)
Jul 25, 2009 1105 1110 1105 1109 0 -10.63(-0.95%)
Jul 24, 2009 1109 1123 1104 1119 0 +4.07(+0.36%)
Jul 23, 2009 1093 1124 1092 1115 0 +19.47(+1.78%)
Jul 22, 2009 1094 1107 1087 1096 0 -5.83(-0.53%)
Jul 21, 2009 1091 1103 1084 1101 0 +93.03(+9.23%)
Jun 26, 2009 1017 1021 1003 1008 0 -6.70(-0.66%)
Jun 25, 2009 1008 1021 1005 1015 0 +20.38(+2.05%)
Jun 24, 2009 1005 1016 989.50 994.77 0 -2.37(-0.24%)
Jun 23, 2009 1005 1006 992.59 997.14 0 -4.67(-0.47%)
Jun 22, 2009 1008 1019 997.94 1002 0 -15.54(-1.53%)
Jun 19, 2009 1014 1023 1009 1017 0 +5.85(+0.58%)
Jun 18, 2009 1013 1020 1002 1012 0 -2.55(-0.25%)
Jun 17, 2009 1009 1020 1004 1014 0 +4.11(+0.41%)
Jun 16, 2009 1020 1026 1007 1010 0 -4.66(-0.46%)
Jun 15, 2009 1017 1026 1008 1015 0 -10.65(-1.04%)
Jun 12, 2009 1020 1032 1015 1025 0 -1.29(-0.13%)
Jun 11, 2009 1018 1039 1017 1027 0 +10.49(+1.03%)
Jun 10, 2009 1025 1027 1003 1016 0 -0.14(-0.01%)
Jun 09, 2009 1020 1029 1013 1016 0 -1.82(-0.18%)
Jun 08, 2009 1004 1023 997.15 1018 0 +1.78(+0.18%)
Jun 05, 2009 1003 1025 1004 1016 0 +17.54(+1.76%)
Jun 04, 2009 993.64 1004 986.74 998.69 0 +4.28(+0.43%)
Jun 03, 2009 995.79 997.90 981.40 994.41 0 -4.52(-0.45%)
Jun 02, 2009 1004 1018 995.17 998.93 0 -10.36(-1.03%)
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.