Diversified Computer Systems Sector (CIX: MSECTOR810)
1,475.37   -2.07 (-0.14%)
Streaming Delayed Price  /  Updated: 1:03 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1448 1460 1437 1455 0 +4.38(+0.30%)
Jul 17, 2014 1453 1473 1446 1450 0 -3.77(-0.26%)
Jul 16, 2014 1449 1463 1441 1454 0 +30.22(+2.12%)
Jul 15, 2014 1432 1437 1421 1424 0 -7.76(-0.54%)
Jul 14, 2014 1425 1438 1422 1432 0 +12.60(+0.89%)
Jul 11, 2014 1418 1424 1411 1419 0 +2.33(+0.16%)
Jul 10, 2014 1405 1421 1401 1417 0 -0.57(-0.04%)
Jul 09, 2014 1412 1422 1407 1417 0 +8.04(+0.57%)
Jul 08, 2014 1416 1419 1404 1409 0 -9.34(-0.66%)
Jul 07, 2014 1418 1422 1413 1419 0 -5.35(-0.38%)
Jul 03, 2014 1424 1424 1424 0 +2.41(+0.17%)
Jul 02, 2014 1413 1429 1409 1422 0 +8.36(+0.59%)
Jul 01, 2014 1385 1421 1382 1413 0 +33.59(+2.43%)
Jun 30, 2014 1382 1387 1373 1380 0 -4.99(-0.36%)
Jun 27, 2014 1373 1390 1370 1385 0 +7.80(+0.57%)
Jun 26, 2014 1378 1383 1367 1377 0 +1.46(+0.11%)
Jun 25, 2014 1375 1380 1370 1375 0 -4.67(-0.34%)
Jun 24, 2014 1390 1399 1378 1380 0 -13.21(-0.95%)
Jun 23, 2014 1390 1394 1381 1393 0 +6.65(+0.48%)
Jun 20, 2014 1396 1397 1385 1387 0 -9.84(-0.70%)
Jun 19, 2014 1406 1409 1392 1396 0 -6.55(-0.47%)
Jun 18, 2014 1397 1406 1389 1403 0 +5.28(+0.38%)
Jun 17, 2014 1395 1403 1391 1398 0 +0.26(+0.02%)
Jun 16, 2014 1400 1402 1388 1397 0 -4.13(-0.29%)
Jun 13, 2014 1384 1405 1379 1402 0 +28.02(+2.04%)
Jun 12, 2014 1384 1391 1370 1374 0 -4.40(-0.32%)
Jun 11, 2014 1387 1393 1375 1378 0 -14.88(-1.07%)
Jun 10, 2014 1403 1407 1388 1393 0 -10.78(-0.77%)
Jun 06, 2014 1404 1413 1400 1404 0 +1.84(+0.13%)
Jun 05, 2014 1392 1403 1387 1402 0 +9.60(+0.69%)
Jun 04, 2014 1391 1399 1387 1392 0 +1.36(+0.10%)
Jun 03, 2014 1395 1400 1384 1391 0 -4.86(-0.35%)
Jun 02, 2014 1390 1402 1386 1396 0 +6.05(+0.44%)
May 30, 2014 1385 1394 1378 1390 0 +1.71(+0.12%)
May 29, 2014 1385 1390 1376 1388 0 +6.72(+0.49%)
May 28, 2014 1386 1394 1376 1381 0 -6.99(-0.50%)
May 27, 2014 1393 1399 1380 1388 0 -12.78(-0.91%)
May 23, 2014 1401 1401 1401 0 +4.24(+0.30%)
May 22, 2014 1390 1400 1381 1397 0 +6.20(+0.45%)
May 21, 2014 1392 1401 1381 1390 0 +5.77(+0.42%)
May 20, 2014 1396 1400 1382 1385 0 -15.48(-1.11%)
May 19, 2014 1392 1402 1388 1400 0 +6.03(+0.43%)
May 16, 2014 1388 1396 1384 1394 0 +4.56(+0.33%)
May 15, 2014 1410 1411 1387 1390 0 -18.41(-1.31%)
May 14, 2014 1428 1431 1404 1408 0 -22.87(-1.60%)
May 13, 2014 1430 1436 1423 1431 0 +3.04(+0.21%)
May 12, 2014 1415 1431 1413 1428 0 +19.35(+1.37%)
May 09, 2014 1401 1412 1395 1408 0 +6.95(+0.50%)
May 08, 2014 1404 1418 1396 1402 0 -3.57(-0.25%)
May 07, 2014 1406 1413 1387 1405 0 -2.51(-0.18%)
May 06, 2014 1417 1418 1403 1408 0 -18.60(-1.30%)
May 05, 2014 1423 1429 1413 1426 0 -1.45(-0.10%)
May 02, 2014 1443 1444 1425 1428 0 -13.20(-0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here