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 (%)
Apr 30, 2014 1447 1466 1444 1461 0 +8.37(+0.58%)
Apr 29, 2014 1442 1459 1440 1453 0 +18.87(+1.32%)
Apr 28, 2014 1418 1441 1412 1434 0 +25.39(+1.80%)
Apr 25, 2014 1417 1419 1404 1409 0 -8.21(-0.58%)
Apr 24, 2014 1427 1429 1413 1417 0 -5.76(-0.40%)
Apr 23, 2014 1426 1431 1412 1423 0 -4.96(-0.35%)
Apr 22, 2014 1427 1436 1420 1428 0 -1.58(-0.11%)
Apr 21, 2014 1416 1437 1414 1429 0 +12.89(+0.91%)
Apr 17, 2014 1416 1416 1416 0 -41.42(-2.84%)
Apr 16, 2014 1468 1477 1447 1458 0 -1.87(-0.13%)
Apr 15, 2014 1460 1469 1445 1460 0 -9.65(-0.66%)
Apr 14, 2014 1457 1476 1455 1469 0 +19.49(+1.34%)
Apr 11, 2014 1450 1465 1447 1450 0 -6.82(-0.47%)
Apr 10, 2014 1464 1489 1456 1456 0 -5.40(-0.37%)
Apr 09, 2014 1445 1466 1440 1462 0 +22.34(+1.55%)
Apr 08, 2014 1445 1448 1431 1440 0 -9.31(-0.64%)
Apr 07, 2014 1436 1458 1430 1449 0 +15.27(+1.07%)
Apr 04, 2014 1448 1456 1428 1434 0 -9.88(-0.68%)
Apr 03, 2014 1453 1455 1440 1443 0 -11.54(-0.79%)
Apr 02, 2014 1457 1461 1443 1455 0 -1.88(-0.13%)
Apr 01, 2014 1440 1463 1437 1457 0 +20.37(+1.42%)
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%)
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.