Diversified Computer Systems Sector (CIX: MSECTOR810)
1,322.63   +5.64 (+0.43%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1313 1316 1305 1312 0 -0.50(-0.04%)
Oct 31, 2014 1316 1319 1302 1312 0 +7.66(+0.59%)
Oct 30, 2014 1302 1311 1295 1304 0 +2.04(+0.16%)
Oct 28, 2014 1292 1305 1290 1302 0 +12.74(+0.99%)
Oct 27, 2014 1287 1297 1284 1290 0 +2.29(+0.18%)
Oct 24, 2014 1288 1294 1281 1287 0 -0.55(-0.04%)
Oct 23, 2014 1285 1295 1281 1288 0 -3.73(-0.29%)
Oct 21, 2014 1304 1312 1277 1292 0 -22.22(-1.69%)
Oct 20, 2014 1293 1322 1291 1314 0 -74.53(-5.37%)
Oct 17, 2014 1385 1397 1374 1388 0 +13.59(+0.99%)
Oct 16, 2014 1351 1386 1344 1375 0 +2.03(+0.15%)
Oct 15, 2014 1374 1388 1343 1373 0 -5.65(-0.41%)
Oct 14, 2014 1389 1397 1376 1378 0 -2.76(-0.20%)
Oct 13, 2014 1398 1406 1376 1381 0 -21.93(-1.56%)
Oct 10, 2014 1410 1424 1398 1403 0 -11.64(-0.82%)
Oct 09, 2014 1446 1449 1412 1415 0 -33.65(-2.32%)
Oct 08, 2014 1419 1451 1414 1448 0 +27.61(+1.94%)
Oct 07, 2014 1446 1452 1419 1421 0 -35.93(-2.47%)
Oct 06, 2014 1463 1474 1451 1457 0 +19.07(+1.33%)
Oct 03, 2014 1429 1443 1426 1438 0 +16.90(+1.19%)
Oct 02, 2014 1425 1429 1410 1421 0 -1.35(-0.10%)
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