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 (%)
May 31, 2013 1466 1487 1455 1455 0 -16.25(-1.10%)
May 30, 2013 1457 1483 1455 1471 0 +8.55(+0.58%)
May 29, 2013 1446 1467 1444 1463 0 +5.95(+0.41%)
May 28, 2013 1452 1462 1448 1457 0 +17.24(+1.20%)
May 24, 2013 1440 1440 1440 0 -8.53(-0.59%)
May 23, 2013 1428 1463 1422 1448 0 +31.09(+2.19%)
May 22, 2013 1426 1439 1411 1417 0 -8.88(-0.62%)
May 21, 2013 1419 1433 1415 1426 0 +5.58(+0.39%)
May 20, 2013 1423 1431 1417 1420 0 -5.28(-0.37%)
May 17, 2013 1408 1434 1403 1426 0 +21.50(+1.53%)
May 16, 2013 1396 1417 1396 1404 0 +10.91(+0.78%)
May 15, 2013 1392 1400 1384 1393 0 +1.27(+0.09%)
May 13, 2013 1403 1405 1389 1392 0 -13.45(-0.96%)
May 10, 2013 1396 1407 1392 1405 0 +11.50(+0.83%)
May 09, 2013 1400 1409 1389 1394 0 -7.67(-0.55%)
May 08, 2013 1385 1402 1382 1402 0 +12.10(+0.87%)
May 07, 2013 1387 1394 1377 1389 0 +3.44(+0.25%)
May 06, 2013 1392 1395 1378 1386 0 -9.74(-0.70%)
May 03, 2013 1393 1404 1382 1396 0 +12.18(+0.88%)
May 02, 2013 1370 1386 1367 1384 0 +17.04(+1.25%)
May 01, 2013 1381 1384 1362 1367 0 -19.75(-1.42%)
Apr 30, 2013 1366 1388 1353 1386 0 +20.31(+1.49%)
Apr 29, 2013 1337 1370 1334 1366 0 +32.86(+2.46%)
Apr 26, 2013 1330 1339 1323 1333 0 +5.36(+0.40%)
Apr 25, 2013 1323 1339 1318 1328 0 +11.09(+0.84%)
Apr 24, 2013 1316 1327 1309 1317 0 +2.44(+0.19%)
Apr 23, 2013 1301 1323 1295 1314 0 +21.33(+1.65%)
Apr 22, 2013 1311 1314 1287 1293 0 -10.10(-0.78%)
Apr 19, 2013 1336 1344 1296 1303 0 -103.50(-7.36%)
Apr 18, 2013 1427 1428 1399 1406 0 -17.63(-1.24%)
Apr 17, 2013 1433 1437 1422 1424 0 -19.18(-1.33%)
Apr 16, 2013 1434 1445 1423 1443 0 +19.14(+1.34%)
Apr 15, 2013 1432 1444 1424 1424 0 -15.14(-1.05%)
Apr 12, 2013 1435 1441 1427 1439 0 -8.80(-0.61%)
Apr 11, 2013 1441 1453 1433 1448 0 -8.57(-0.59%)
Apr 10, 2013 1454 1461 1446 1457 0 +17.62(+1.22%)
Apr 09, 2013 1439 1445 1432 1439 0 +2.29(+0.16%)
Apr 08, 2013 1437 1440 1422 1437 0 -0.70(-0.05%)
Apr 05, 2013 1436 1441 1417 1437 0 -14.27(-0.98%)
Apr 04, 2013 1455 1461 1439 1452 0 -3.46(-0.24%)
Apr 03, 2013 1466 1474 1454 1455 0 -12.54(-0.85%)
Apr 02, 2013 1462 1474 1449 1468 0 -0.74(-0.05%)
Apr 01, 2013 1475 1483 1461 1468 0 -10.82(-0.73%)
Mar 28, 2013 1479 1479 1479 0 +16.40(+1.12%)
Mar 27, 2013 1462 1472 1456 1463 0 -9.30(-0.63%)
Mar 26, 2013 1464 1474 1462 1472 0 +14.81(+1.02%)
Mar 25, 2013 1467 1473 1451 1457 0 -6.96(-0.48%)
Mar 22, 2013 1458 1472 1454 1464 0 +5.93(+0.41%)
Mar 21, 2013 1467 1470 1446 1458 0 -22.13(-1.49%)
Mar 20, 2013 1481 1492 1476 1481 0 +7.47(+0.51%)
Mar 19, 2013 1475 1484 1459 1473 0 +3.78(+0.26%)
Mar 18, 2013 1461 1478 1459 1469 0 -2.97(-0.20%)
Mar 15, 2013 1473 1478 1459 1472 0 -2.97(-0.20%)
Mar 14, 2013 1448 1476 1448 1475 0 +29.42(+2.03%)
Mar 13, 2013 1436 1448 1430 1446 0 +8.02(+0.56%)
Mar 12, 2013 1428 1440 1425 1438 0 +5.88(+0.41%)
Mar 11, 2013 1429 1433 1423 1432 0 -1.09(-0.08%)
Mar 08, 2013 1431 1437 1426 1433 0 +7.12(+0.50%)
Mar 07, 2013 1420 1430 1418 1426 0 +5.14(+0.36%)
Mar 06, 2013 1410 1426 1407 1421 0 +15.94(+1.13%)
Mar 05, 2013 1398 1414 1396 1405 0 +12.12(+0.87%)
Mar 04, 2013 1378 1394 1375 1393 0 +11.59(+0.84%)
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.