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 (%)
Mar 31, 2014 1431 1446 1429 1437 0 +15.30(+1.08%)
Mar 28, 2014 1420 1439 1412 1421 0 +4.73(+0.33%)
Mar 27, 2014 1431 1436 1410 1416 0 -19.96(-1.39%)
Mar 26, 2014 1455 1463 1432 1436 0 -17.92(-1.23%)
Mar 25, 2014 1412 1457 1410 1454 0 +47.15(+3.35%)
Mar 24, 2014 1407 1420 1401 1407 0 +5.13(+0.37%)
Mar 21, 2014 1412 1417 1397 1402 0 -2.30(-0.16%)
Mar 20, 2014 1386 1417 1383 1404 0 +15.71(+1.13%)
Mar 19, 2014 1384 1402 1371 1389 0 -1.28(-0.09%)
Mar 18, 2014 1379 1397 1376 1390 0 +17.10(+1.25%)
Mar 17, 2014 1353 1379 1352 1373 0 +24.54(+1.82%)
Mar 14, 2014 1355 1364 1345 1348 0 -6.79(-0.50%)
Mar 13, 2014 1377 1383 1352 1355 0 -19.31(-1.40%)
Mar 12, 2014 1375 1384 1370 1374 0 -6.08(-0.44%)
Mar 11, 2014 1386 1395 1375 1380 0 +1.81(+0.13%)
Mar 10, 2014 1387 1394 1375 1379 0 -11.96(-0.86%)
Mar 07, 2014 1394 1400 1384 1391 0 +2.62(+0.19%)
Mar 06, 2014 1385 1394 1380 1388 0 +5.36(+0.39%)
Mar 05, 2014 1381 1390 1377 1383 0 +2.20(+0.16%)
Mar 04, 2014 1374 1386 1373 1380 0 +17.48(+1.28%)
Mar 03, 2014 1353 1367 1345 1363 0 -7.07(-0.52%)
Feb 28, 2014 1371 1381 1359 1370 0 -10.63(-0.77%)
Feb 27, 2014 1372 1386 1371 1381 0 +5.82(+0.42%)
Feb 26, 2014 1374 1385 1371 1375 0 +5.12(+0.37%)
Feb 25, 2014 1371 1380 1364 1370 0 -1.95(-0.14%)
Feb 24, 2014 1367 1384 1363 1372 0 +5.59(+0.41%)
Feb 21, 2014 1383 1392 1362 1366 0 -12.47(-0.90%)
Feb 20, 2014 1362 1383 1359 1379 0 +14.85(+1.09%)
Feb 19, 2014 1362 1383 1358 1364 0 -2.73(-0.20%)
Feb 18, 2014 1372 1377 1361 1366 0 -8.87(-0.64%)
Feb 14, 2014 1375 1375 1375 0 +15.10(+1.11%)
Feb 13, 2014 1334 1364 1331 1360 0 +13.49(+1.00%)
Feb 12, 2014 1342 1356 1340 1347 0 +3.82(+0.28%)
Feb 11, 2014 1322 1348 1321 1343 0 +19.90(+1.50%)
Feb 10, 2014 1324 1330 1316 1323 0 -3.34(-0.25%)
Feb 07, 2014 1314 1329 1310 1326 0 +20.54(+1.57%)
Feb 06, 2014 1299 1309 1297 1306 0 +8.51(+0.66%)
Feb 05, 2014 1287 1306 1284 1297 0 +4.61(+0.36%)
Feb 04, 2014 1294 1299 1285 1293 0 +3.03(+0.23%)
Feb 03, 2014 1318 1321 1288 1290 0 -31.92(-2.42%)
Jan 31, 2014 1318 1330 1311 1322 0 -6.80(-0.51%)
Jan 30, 2014 1327 1334 1321 1328 0 +7.77(+0.59%)
Jan 29, 2014 1318 1335 1315 1321 0 -3.13(-0.24%)
Jan 28, 2014 1326 1334 1314 1324 0 -1.26(-0.10%)
Jan 27, 2014 1335 1341 1321 1325 0 -9.36(-0.70%)
Jan 24, 2014 1351 1362 1333 1334 0 -30.39(-2.23%)
Jan 23, 2014 1358 1375 1350 1365 0 -2.61(-0.19%)
Jan 22, 2014 1360 1378 1348 1367 0 -35.71(-2.55%)
Jan 21, 2014 1412 1415 1388 1403 0 -7.85(-0.56%)
Jan 17, 2014 1411 1411 1411 0 +10.33(+0.74%)
Jan 16, 2014 1393 1405 1385 1401 0 +12.92(+0.93%)
Jan 15, 2014 1377 1395 1371 1388 0 +10.32(+0.75%)
Jan 14, 2014 1365 1380 1357 1377 0 +18.09(+1.33%)
Jan 13, 2014 1368 1383 1353 1359 0 -14.69(-1.07%)
Jan 10, 2014 1380 1382 1364 1374 0 +0.05(+0.00%)
Jan 09, 2014 1383 1389 1366 1374 0 -2.07(-0.15%)
Jan 08, 2014 1391 1392 1370 1376 0 -16.99(-1.22%)
Jan 07, 2014 1376 1401 1370 1393 0 +20.94(+1.53%)
Jan 06, 2014 1376 1382 1364 1372 0 -4.33(-0.31%)
Jan 03, 2014 1366 1383 1362 1376 0 +14.79(+1.09%)
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.