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 (%)
Dec 31, 2015 1063 1063 1063 1063 0 -13.23(-1.23%)
Dec 30, 2015 1078 1085 1075 1076 0 -3.52(-0.33%)
Dec 29, 2015 1068 1082 1067 1080 0 +16.79(+1.58%)
Dec 28, 2015 1064 1066 1054 1063 0 -5.05(-0.47%)
Dec 24, 2015 1068 1068 1068 1068 0 -2.07(-0.19%)
Dec 23, 2015 1068 1076 1066 1070 0 +5.17(+0.49%)
Dec 22, 2015 1049 1067 1047 1065 0 +18.65(+1.78%)
Dec 21, 2015 1049 1049 1035 1046 0 +4.77(+0.46%)
Dec 18, 2015 1042 1058 1037 1041 0 -14.33(-1.36%)
Dec 17, 2015 1076 1077 1052 1056 0 -19.50(-1.81%)
Dec 16, 2015 1073 1078 1063 1075 0 +11.93(+1.12%)
Dec 15, 2015 1060 1072 1059 1063 0 +14.61(+1.39%)
Dec 14, 2015 1044 1051 1034 1049 0 +10.14(+0.98%)
Dec 11, 2015 1044 1046 1033 1039 0 -18.02(-1.71%)
Dec 10, 2015 1058 1065 1048 1057 0 +1.48(+0.14%)
Dec 09, 2015 1061 1080 1052 1055 0 -11.29(-1.06%)
Dec 08, 2015 1068 1074 1062 1066 0 -11.39(-1.06%)
Dec 07, 2015 1083 1085 1072 1078 0 -7.20(-0.66%)
Dec 04, 2015 1067 1090 1066 1085 0 +11.52(+1.07%)
Dec 03, 2015 1083 1088 1068 1073 0 -6.25(-0.58%)
Dec 02, 2015 1089 1091 1078 1080 0 -11.94(-1.09%)
Dec 01, 2015 1079 1093 1078 1092 0 +14.20(+1.32%)
Nov 30, 2015 1071 1081 1070 1077 0 +7.57(+0.71%)
Nov 27, 2015 1067 1073 1060 1070 0 +3.31(+0.31%)
Nov 25, 2015 1067 1067 1067 1067 0 -4.29(-0.40%)
Nov 24, 2015 1063 1077 1061 1071 0 +1.25(+0.12%)
Nov 23, 2015 1070 1070 1070 1070 0 -0.13(-0.01%)
Nov 20, 2015 1061 1073 1060 1070 0 +13.22(+1.25%)
Nov 19, 2015 1052 1064 1050 1056 0 +7.54(+0.72%)
Nov 18, 2015 1041 1050 1037 1049 0 +15.19(+1.47%)
Nov 17, 2015 1037 1042 1029 1034 0 +1.09(+0.11%)
Nov 16, 2015 1018 1036 1018 1033 0 +15.06(+1.48%)
Nov 13, 2015 1027 1028 1017 1018 0 -10.23(-1.00%)
Nov 12, 2015 1041 1041 1027 1028 0 -15.30(-1.47%)
Nov 11, 2015 1052 1053 1039 1043 0 -4.21(-0.40%)
Nov 10, 2015 1046 1050 1036 1047 0 -0.10(-0.01%)
Nov 09, 2015 1068 1069 1044 1047 0 -22.78(-2.13%)
Nov 06, 2015 1073 1080 1067 1070 0 -12.34(-1.14%)
Nov 05, 2015 1096 1102 1080 1083 0 -13.52(-1.23%)
Nov 04, 2015 1103 1104 1093 1096 0 -1.45(-0.13%)
Nov 03, 2015 1082 1105 1081 1098 0 +12.30(+1.13%)
Nov 02, 2015 1085 1086 1080 1085 0 +2.33(+0.22%)
Oct 30, 2015 1086 1095 1079 1083 0 -5.28(-0.49%)
Oct 29, 2015 1090 1094 1078 1088 0 -8.07(-0.74%)
Oct 28, 2015 1075 1099 1071 1096 0 +22.71(+2.12%)
Oct 27, 2015 1110 1113 1069 1074 0 -39.35(-3.54%)
Oct 26, 2015 1128 1131 1110 1113 0 -16.04(-1.42%)
Oct 23, 2015 1128 1136 1120 1129 0 +6.49(+0.58%)
Oct 22, 2015 1105 1130 1104 1122 0 +23.71(+2.16%)
Oct 21, 2015 1099 1115 1090 1099 0 -2.30(-0.21%)
Oct 20, 2015 1114 1118 1098 1101 0 -52.51(-4.55%)
Oct 19, 2015 1153 1159 1144 1154 0 -5.43(-0.47%)
Oct 16, 2015 1160 1165 1149 1159 0 +2.50(+0.22%)
Oct 15, 2015 1164 1168 1147 1156 0 -6.26(-0.54%)
Oct 14, 2015 1157 1167 1152 1163 0 +4.49(+0.39%)
Oct 13, 2015 1163 1169 1153 1158 0 -9.52(-0.82%)
Oct 12, 2015 1174 1177 1161 1168 0 -7.37(-0.63%)
Oct 09, 2015 1174 1185 1166 1175 0 +1.93(+0.16%)
Oct 08, 2015 1146 1178 1143 1173 0 +24.94(+2.17%)
Oct 07, 2015 1149 1155 1138 1148 0 +7.56(+0.66%)
Oct 06, 2015 1133 1150 1129 1141 0 +7.47(+0.66%)
Oct 05, 2015 1106 1139 1105 1133 0 +37.00(+3.38%)
Oct 02, 2015 1065 1096 1062 1096 0 +13.45(+1.24%)
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.