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 (%)
Jan 30, 2015 1271 1279 1251 1254 0 -28.91(-2.25%)
Jan 29, 2015 1256 1285 1239 1283 0 +27.61(+2.20%)
Jan 28, 2015 1276 1282 1254 1255 0 -14.28(-1.13%)
Jan 27, 2015 1277 1282 1257 1269 0 -30.26(-2.33%)
Jan 26, 2015 1319 1326 1294 1300 0 -9.74(-0.74%)
Jan 23, 2015 1303 1321 1300 1309 0 +3.20(+0.25%)
Jan 22, 2015 1294 1308 1290 1306 0 +33.71(+2.65%)
Jan 21, 2015 1278 1290 1271 1272 0 -27.55(-2.12%)
Jan 20, 2015 1297 1305 1278 1300 0 +1.87(+0.14%)
Jan 16, 2015 1298 1298 1298 1298 0 +15.76(+1.23%)
Jan 15, 2015 1282 1282 1280 1282 0 -20.18(-1.55%)
Jan 14, 2015 1297 1307 1284 1302 0 -9.12(-0.70%)
Jan 13, 2015 1312 1312 1312 1312 0 +0.89(+0.07%)
Jan 12, 2015 1333 1336 1305 1311 0 -22.41(-1.68%)
Jan 09, 2015 1332 1345 1318 1333 0 +3.44(+0.26%)
Jan 08, 2015 1312 1336 1307 1330 0 +27.94(+2.15%)
Jan 07, 2015 1311 1314 1290 1302 0 -0.26(-0.02%)
Jan 06, 2015 1329 1334 1293 1302 0 -22.50(-1.70%)
Jan 05, 2015 1336 1340 1319 1324 0 -20.85(-1.55%)
Jan 02, 2015 1340 1355 1332 1345 0 +9.73(+0.73%)
Dec 31, 2014 1336 1336 1336 1336 0 -4.21(-0.31%)
Dec 30, 2014 1338 1346 1336 1340 0 -2.61(-0.19%)
Dec 29, 2014 1349 1355 1333 1342 0 -9.72(-0.72%)
Dec 26, 2014 1350 1359 1348 1352 0 +4.67(+0.35%)
Dec 24, 2014 1347 1347 1347 1347 0 -0.61(-0.05%)
Dec 23, 2014 1344 1354 1340 1348 0 +10.44(+0.78%)
Dec 22, 2014 1322 1347 1317 1338 0 +15.03(+1.14%)
Dec 19, 2014 1315 1337 1314 1323 0 +5.64(+0.43%)
Dec 18, 2014 1286 1317 1283 1317 0 +44.47(+3.49%)
Dec 17, 2014 1263 1282 1259 1273 0 +17.39(+1.39%)
Dec 16, 2014 1255 1285 1255 1255 0 -12.48(-0.98%)
Dec 15, 2014 1289 1296 1264 1268 0 -17.59(-1.37%)
Dec 12, 2014 1314 1320 1283 1285 0 -36.79(-2.78%)
Dec 11, 2014 1308 1337 1306 1322 0 +15.14(+1.16%)
Dec 10, 2014 1323 1332 1303 1307 0 -22.90(-1.72%)
Dec 09, 2014 1311 1332 1308 1330 0 +3.39(+0.26%)
Dec 08, 2014 1338 1340 1321 1326 0 -19.84(-1.47%)
Dec 05, 2014 1344 1354 1338 1346 0 +0.71(+0.05%)
Dec 04, 2014 1345 1350 1335 1345 0 -2.32(-0.17%)
Dec 03, 2014 1333 1351 1330 1348 0 +11.41(+0.85%)
Dec 02, 2014 1329 1341 1321 1336 0 +10.50(+0.79%)
Dec 01, 2014 1326 1342 1323 1326 0 -8.82(-0.66%)
Nov 28, 2014 1335 1347 1326 1335 0 -0.31(-0.02%)
Nov 26, 2014 1335 1335 1335 1335 0 +17.39(+1.32%)
Nov 25, 2014 1321 1334 1315 1318 0 -0.83(-0.06%)
Nov 24, 2014 1315 1331 1310 1318 0 +9.99(+0.76%)
Nov 21, 2014 1314 1317 1304 1308 0 +5.02(+0.39%)
Nov 20, 2014 1305 1312 1297 1303 0 -6.40(-0.49%)
Nov 19, 2014 1317 1318 1306 1310 0 -6.10(-0.46%)
Nov 18, 2014 1333 1335 1315 1316 0 -11.59(-0.87%)
Nov 17, 2014 1320 1333 1318 1328 0 +4.91(+0.37%)
Nov 14, 2014 1306 1326 1303 1323 0 +13.60(+1.04%)
Nov 13, 2014 1308 1314 1302 1309 0 +2.67(+0.20%)
Nov 12, 2014 1310 1316 1305 1306 0 -10.15(-0.77%)
Nov 11, 2014 1319 1323 1309 1317 0 -1.72(-0.13%)
Nov 10, 2014 1305 1325 1303 1318 0 +13.81(+1.06%)
Nov 07, 2014 1300 1306 1294 1304 0 +5.70(+0.44%)
Nov 06, 2014 1296 1302 1289 1299 0 -2.12(-0.16%)
Nov 05, 2014 1308 1312 1296 1301 0 -1.47(-0.11%)
Nov 04, 2014 1313 1317 1299 1302 0 -9.21(-0.70%)
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.