Diversified Computer Systems Sector (CIX: MSECTOR810)
1,128.46   -9.21 (-0.81%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1133 1140 1115 1128 0 -9.21(-0.81%)
Apr 28, 2016 1158 1162 1135 1138 0 -26.30(-2.26%)
Apr 27, 2016 1155 1166 1152 1164 0 +10.79(+0.94%)
Apr 26, 2016 1149 1159 1144 1153 0 +2.54(+0.22%)
Apr 25, 2016 1146 1152 1137 1151 0 +2.10(+0.18%)
Apr 22, 2016 1155 1168 1141 1149 0 -5.83(-0.50%)
Apr 21, 2016 1134 1161 1133 1154 0 +23.56(+2.08%)
Apr 20, 2016 1117 1140 1114 1131 0 +15.85(+1.42%)
Apr 19, 2016 1134 1138 1104 1115 0 -64.55(-5.47%)
Apr 18, 2016 1173 1184 1171 1180 0 +6.43(+0.55%)
Apr 15, 2016 1168 1176 1167 1173 0 +3.70(+0.32%)
Apr 14, 2016 1172 1182 1163 1169 0 -0.99(-0.08%)
Apr 13, 2016 1166 1170 1157 1170 0 +12.72(+1.10%)
Apr 12, 2016 1157 1162 1149 1158 0 +3.23(+0.28%)
Apr 11, 2016 1162 1175 1154 1154 0 -0.73(-0.06%)
Apr 08, 2016 1153 1160 1145 1155 0 +8.54(+0.74%)
Apr 07, 2016 1153 1157 1144 1147 0 -13.70(-1.18%)
Apr 06, 2016 1159 1162 1143 1160 0 +0.19(+0.02%)
Apr 05, 2016 1171 1173 1157 1160 0 -15.77(-1.34%)
Apr 04, 2016 1178 1187 1174 1176 0 -3.56(-0.30%)
Apr 01, 2016 1164 1183 1162 1179 0 +8.14(+0.69%)
Mar 31, 2016 1158 1184 1155 1171 0 +23.26(+2.03%)
Mar 30, 2016 1160 1164 1147 1148 0 -6.86(-0.59%)
Mar 29, 2016 1141 1158 1140 1155 0 +7.78(+0.68%)
Mar 28, 2016 1143 1150 1138 1147 0 +2.96(+0.26%)
Mar 24, 2016 1144 1144 1144 1144 0 +19.67(+1.75%)
Mar 23, 2016 1145 1145 1122 1125 0 -21.16(-1.85%)
Mar 22, 2016 1145 1155 1143 1146 0 -4.24(-0.37%)
Mar 21, 2016 1140 1151 1135 1150 0 +11.70(+1.03%)
Mar 18, 2016 1141 1142 1126 1138 0 +0.23(+0.02%)
Mar 17, 2016 1120 1140 1118 1138 0 +17.40(+1.55%)
Mar 16, 2016 1104 1121 1100 1121 0 +14.16(+1.28%)
Mar 15, 2016 1097 1110 1095 1106 0 +0.94(+0.08%)
Mar 14, 2016 1100 1109 1092 1105 0 +3.08(+0.28%)
Mar 11, 2016 1098 1107 1088 1102 0 +16.79(+1.55%)
Mar 10, 2016 1094 1096 1069 1086 0 -1.75(-0.16%)
Mar 09, 2016 1079 1101 1078 1087 0 +10.46(+0.97%)
Mar 08, 2016 1082 1087 1064 1077 0 -8.98(-0.83%)
Mar 07, 2016 1064 1089 1061 1086 0 +17.95(+1.68%)
Mar 04, 2016 1066 1074 1062 1068 0 -0.17(-0.02%)
Mar 03, 2016 1063 1070 1054 1068 0 +11.99(+1.13%)
Mar 02, 2016 1036 1065 1032 1056 0 +14.80(+1.42%)
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