Diversified Computer Systems Sector (CIX: MSECTOR810)
1,262.12   +7.11 (+0.57%)
Streaming Delayed Price  /  Updated: 11:17 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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(+0.24%)
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 -9.11(-0.69%)
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 +27.93(+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 1325 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 -4.20(-0.31%)
Dec 30, 2014 1338 1346 1336 1340 0 -2.61(-0.19%)
Dec 29, 2014 1349 1355 1333 1342 0 -9.73(-0.72%)
Dec 26, 2014 1350 1359 1348 1352 0 +4.67(+0.35%)
Dec 24, 2014 1347 1347 1347 1347 0 -0.61(-0.04%)
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 +44.46(+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 +0.72(+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 -8.83(-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 +2.66(+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 -2.11(-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%)
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