Diversified Computer Systems Sector (CIX: MSECTOR810)
1,416.81   -5.76 (-0.41%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 1427 1429 1413 1417 0 -5.76(-0.41%)
Apr 23, 2014 1426 1431 1412 1423 0 -4.95(-0.35%)
Apr 22, 2014 1427 1436 1420 1428 0 -1.59(-0.11%)
Apr 21, 2014 1416 1437 1414 1429 0 +12.89(+0.91%)
Apr 17, 2014 1416 1416 1416 0 -41.42(-2.84%)
Apr 16, 2014 1468 1477 1447 1458 0 -1.87(-0.13%)
Apr 15, 2014 1460 1469 1445 1460 0 -9.65(-0.66%)
Apr 14, 2014 1457 1476 1455 1469 0 +19.49(+1.34%)
Apr 11, 2014 1450 1465 1447 1450 0 -6.82(-0.47%)
Apr 10, 2014 1464 1489 1456 1456 0 -5.41(-0.37%)
Apr 09, 2014 1445 1466 1440 1462 0 +22.34(+1.55%)
Apr 08, 2014 1445 1448 1431 1440 0 -9.31(-0.64%)
Apr 07, 2014 1436 1458 1430 1449 0 +15.27(+1.07%)
Apr 04, 2014 1448 1456 1428 1434 0 -9.88(-0.68%)
Apr 03, 2014 1453 1455 1440 1443 0 -11.54(-0.79%)
Apr 02, 2014 1457 1461 1443 1455 0 -1.89(-0.13%)
Apr 01, 2014 1440 1463 1437 1457 0 +20.37(+1.42%)
Mar 31, 2014 1431 1446 1429 1437 0 +15.30(+1.08%)
Mar 28, 2014 1420 1439 1412 1421 0 +4.73(+0.33%)
Mar 27, 2014 1431 1436 1410 1416 0 -19.96(-1.39%)
Mar 26, 2014 1455 1463 1432 1436 0 -17.92(-1.23%)
Mar 25, 2014 1412 1457 1410 1454 0 +47.15(+3.35%)
Mar 24, 2014 1407 1421 1401 1407 0 +5.13(+0.37%)
Mar 21, 2014 1412 1417 1397 1402 0 -2.30(-0.16%)
Mar 20, 2014 1386 1417 1383 1404 0 +15.71(+1.13%)
Mar 19, 2014 1384 1402 1371 1389 0 -1.28(-0.09%)
Mar 18, 2014 1379 1397 1376 1390 0 +17.10(+1.25%)
Mar 17, 2014 1353 1379 1353 1373 0 +24.54(+1.82%)
Mar 14, 2014 1355 1364 1345 1348 0 -6.80(-0.50%)
Mar 13, 2014 1377 1383 1352 1355 0 -19.30(-1.40%)
Mar 12, 2014 1375 1384 1370 1374 0 -6.08(-0.44%)
Mar 11, 2014 1386 1395 1375 1380 0 +1.81(+0.13%)
Mar 10, 2014 1387 1394 1375 1379 0 -11.96(-0.86%)
Mar 07, 2014 1394 1400 1384 1391 0 +2.62(+0.19%)
Mar 06, 2014 1385 1394 1380 1388 0 +5.35(+0.39%)
Mar 05, 2014 1381 1390 1377 1383 0 +2.20(+0.16%)
Mar 04, 2014 1374 1386 1373 1380 0 +17.49(+1.28%)
Mar 03, 2014 1353 1367 1345 1363 0 -7.08(-0.52%)
Feb 28, 2014 1371 1381 1359 1370 0 -10.63(-0.77%)
Feb 27, 2014 1372 1386 1371 1381 0 +5.81(+0.42%)
Feb 26, 2014 1374 1385 1371 1375 0 +5.12(+0.37%)
Feb 25, 2014 1371 1380 1364 1370 0 -1.95(-0.14%)
Feb 24, 2014 1367 1384 1363 1372 0 +5.59(+0.41%)
Feb 21, 2014 1383 1392 1362 1366 0 -12.47(-0.90%)
Feb 20, 2014 1362 1383 1359 1379 0 +14.84(+1.09%)
Feb 19, 2014 1362 1383 1358 1364 0 -2.73(-0.20%)
Feb 18, 2014 1372 1377 1361 1366 0 -8.88(-0.65%)
Feb 14, 2014 1375 1375 1375 0 +15.11(+1.11%)
Feb 13, 2014 1334 1364 1331 1360 0 +13.49(+1.00%)
Feb 12, 2014 1342 1356 1340 1347 0 +3.81(+0.28%)
Feb 11, 2014 1322 1348 1321 1343 0 +19.90(+1.50%)
Feb 10, 2014 1324 1330 1316 1323 0 -3.34(-0.25%)
Feb 07, 2014 1314 1329 1310 1326 0 +20.54(+1.57%)
Feb 06, 2014 1299 1309 1297 1306 0 +8.52(+0.66%)
Feb 05, 2014 1287 1306 1284 1297 0 +4.60(+0.36%)
Feb 04, 2014 1294 1299 1285 1293 0 +3.03(+0.24%)
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