Diversified Computer Systems Sector (CIX: MSECTOR810)
1,316.85   -3.92 (-0.30%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1325 1328 1310 1317 0 -3.92(-0.30%)
Apr 23, 2015 1291 1334 1289 1321 0 +26.11(+2.02%)
Apr 22, 2015 1287 1300 1275 1295 0 +9.40(+0.73%)
Apr 21, 2015 1299 1307 1281 1285 0 -12.86(-0.99%)
Apr 20, 2015 1267 1301 1266 1298 0 +40.28(+3.20%)
Apr 17, 2015 1264 1267 1252 1258 0 -17.09(-1.34%)
Apr 16, 2015 1278 1284 1271 1275 0 -8.20(-0.64%)
Apr 15, 2015 1271 1290 1269 1283 0 +15.96(+1.26%)
Apr 14, 2015 1269 1272 1253 1267 0 -2.00(-0.16%)
Apr 13, 2015 1263 1280 1261 1269 0 +3.46(+0.27%)
Apr 10, 2015 1258 1270 1248 1266 0 +8.90(+0.71%)
Apr 09, 2015 1253 1260 1245 1257 0 +3.31(+0.26%)
Apr 08, 2015 1252 1268 1244 1253 0 -0.11(-0.01%)
Apr 07, 2015 1255 1268 1251 1254 0 -4.06(-0.32%)
Apr 06, 2015 1237 1263 1230 1258 0 +13.38(+1.08%)
Apr 02, 2015 1244 1244 1244 1244 0 +8.76(+0.71%)
Apr 01, 2015 1247 1250 1230 1235 0 -5.61(-0.45%)
Mar 31, 2015 1246 1255 1239 1241 0 -16.81(-1.34%)
Mar 30, 2015 1254 1267 1249 1258 0 +13.53(+1.09%)
Mar 27, 2015 1254 1256 1233 1244 0 -6.79(-0.54%)
Mar 26, 2015 1243 1261 1237 1251 0 +5.35(+0.43%)
Mar 25, 2015 1280 1281 1246 1246 0 -32.89(-2.57%)
Mar 24, 2015 1290 1291 1276 1279 0 -10.35(-0.80%)
Mar 23, 2015 1277 1296 1276 1289 0 +11.47(+0.90%)
Mar 20, 2015 1262 1282 1259 1278 0 +21.63(+1.72%)
Mar 19, 2015 1256 1264 1248 1256 0 -2.01(-0.16%)
Mar 18, 2015 1234 1264 1226 1258 0 +22.27(+1.80%)
Mar 17, 2015 1230 1238 1224 1236 0 -0.16(-0.01%)
Mar 16, 2015 1225 1240 1221 1236 0 +14.93(+1.22%)
Mar 13, 2015 1241 1241 1211 1221 0 -24.00(-1.93%)
Mar 12, 2015 1225 1251 1223 1245 0 +7.22(+0.58%)
Mar 11, 2015 1252 1255 1230 1238 0 -6.36(-0.51%)
Mar 10, 2015 1260 1264 1242 1244 0 -19.62(-1.55%)
Mar 09, 2015 1250 1267 1246 1264 0 +10.44(+0.83%)
Mar 06, 2015 1269 1278 1250 1253 0 -23.66(-1.85%)
Mar 05, 2015 1273 1282 1267 1277 0 +7.75(+0.61%)
Mar 04, 2015 1269 1282 1263 1269 0 -12.84(-1.00%)
Mar 03, 2015 1282 1282 1281 1282 0 -0.51(-0.04%)
Mar 02, 2015 1289 1293 1274 1283 0 -6.88(-0.53%)
Feb 27, 2015 1275 1294 1270 1289 0 +14.42(+1.13%)
Feb 26, 2015 1275 1275 1266 1275 0 -17.45(-1.35%)
Feb 25, 2015 1311 1315 1288 1292 0 -50.58(-3.77%)
Feb 24, 2015 1328 1346 1319 1343 0 +13.60(+1.02%)
Feb 23, 2015 1340 1342 1324 1329 0 -6.74(-0.50%)
Feb 20, 2015 1335 1341 1321 1336 0 -1.12(-0.08%)
Feb 19, 2015 1325 1341 1318 1337 0 +11.77(+0.89%)
Feb 18, 2015 1328 1332 1314 1326 0 +3.04(+0.23%)
Feb 17, 2015 1316 1329 1313 1322 0 +3.09(+0.23%)
Feb 13, 2015 1319 1319 1319 1319 0 +12.49(+0.96%)
Feb 12, 2015 1309 1318 1302 1307 0 +4.14(+0.32%)
Feb 11, 2015 1298 1311 1294 1303 0 +0.71(+0.05%)
Feb 10, 2015 1292 1307 1280 1302 0 +18.38(+1.43%)
Feb 09, 2015 1287 1296 1278 1284 0 -8.74(-0.68%)
Feb 06, 2015 1296 1307 1288 1292 0 -6.35(-0.49%)
Feb 05, 2015 1295 1305 1292 1299 0 +6.44(+0.50%)
Feb 04, 2015 1291 1307 1288 1292 0 -7.21(-0.55%)
Feb 03, 2015 1268 1301 1268 1300 0 +34.80(+2.75%)
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