Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Computer Systems Sector (CIX: MSECTOR810 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1331 1332 1317 1319 0 -14.21(-1.07%)
May 28, 2015 1332 1337 1325 1333 0 -2.90(-0.22%)
May 27, 2015 1330 1339 1321 1336 0 +14.95(+1.13%)
May 26, 2015 1344 1346 1314 1321 0 -26.37(-1.96%)
May 22, 2015 1348 1348 1348 1348 0 +3.43(+0.26%)
May 21, 2015 1336 1350 1333 1344 0 +5.95(+0.44%)
May 20, 2015 1340 1346 1328 1338 0 -2.07(-0.15%)
May 19, 2015 1339 1343 1329 1340 0 +3.92(+0.29%)
May 18, 2015 1340 1342 1329 1336 0 -3.93(-0.29%)
May 15, 2015 1344 1348 1333 1340 0 -5.53(-0.41%)
May 14, 2015 1341 1348 1338 1346 0 +14.28(+1.07%)
May 13, 2015 1323 1336 1319 1332 0 +13.78(+1.05%)
May 12, 2015 1322 1328 1308 1318 0 -11.58(-0.87%)
May 11, 2015 1335 1341 1324 1329 0 -5.56(-0.42%)
May 08, 2015 1334 1340 1327 1335 0 +15.12(+1.15%)
May 07, 2015 1308 1327 1302 1320 0 +8.90(+0.68%)
May 06, 2015 1334 1343 1301 1311 0 -23.37(-1.75%)
May 05, 2015 1337 1346 1325 1334 0 -10.27(-0.76%)
May 04, 2015 1349 1360 1342 1344 0 +0.30(+0.02%)
May 01, 2015 1335 1348 1331 1344 0 +22.23(+1.68%)
Apr 30, 2015 1340 1344 1315 1322 0 -21.39(-1.59%)
Apr 29, 2015 1336 1350 1330 1343 0 +3.32(+0.25%)
Apr 28, 2015 1322 1344 1312 1340 0 +19.94(+1.51%)
Apr 27, 2015 1324 1328 1317 1320 0 +3.24(+0.25%)
Apr 24, 2015 1325 1328 1310 1317 0 -3.92(-0.30%)
Apr 23, 2015 1291 1334 1289 1321 0 +26.12(+2.02%)
Apr 22, 2015 1287 1300 1275 1295 0 +9.39(+0.73%)
Apr 21, 2015 1298 1307 1281 1285 0 -12.85(-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 +3.47(+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 -0.10(-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 1236 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 +5.34(+0.43%)
Mar 25, 2015 1280 1281 1246 1246 0 -32.88(-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 -24.01(-1.93%)
Mar 12, 2015 1225 1251 1223 1245 0 +7.22(+0.58%)
Mar 11, 2015 1252 1255 1230 1238 0 -6.35(-0.51%)
Mar 10, 2015 1260 1264 1242 1244 0 -19.63(-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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.