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 (%)
Jul 31, 2015 1243 1248 1236 1245 0 +4.67(+0.38%)
Jul 30, 2015 1233 1243 1227 1240 0 +2.85(+0.23%)
Jul 29, 2015 1230 1241 1225 1237 0 +6.28(+0.51%)
Jul 28, 2015 1232 1234 1219 1231 0 +5.92(+0.48%)
Jul 27, 2015 1227 1234 1220 1225 0 -10.29(-0.83%)
Jul 24, 2015 1248 1254 1230 1235 0 -15.89(-1.27%)
Jul 23, 2015 1241 1260 1236 1251 0 +12.52(+1.01%)
Jul 22, 2015 1248 1254 1230 1238 0 -14.09(-1.12%)
Jul 21, 2015 1254 1271 1241 1253 0 -54.73(-4.19%)
Jul 20, 2015 1305 1312 1297 1307 0 +4.76(+0.37%)
Jul 17, 2015 1290 1304 1285 1303 0 +8.47(+0.65%)
Jul 16, 2015 1288 1299 1284 1294 0 +12.47(+0.97%)
Jul 15, 2015 1282 1288 1278 1282 0 -1.02(-0.08%)
Jul 14, 2015 1289 1290 1280 1283 0 -6.92(-0.54%)
Jul 13, 2015 1283 1295 1276 1290 0 +15.10(+1.18%)
Jul 10, 2015 1269 1279 1263 1274 0 +20.35(+1.62%)
Jul 09, 2015 1266 1269 1252 1254 0 +3.40(+0.27%)
Jul 08, 2015 1256 1264 1247 1251 0 -14.53(-1.15%)
Jul 07, 2015 1262 1270 1243 1265 0 +4.16(+0.33%)
Jul 06, 2015 1254 1265 1245 1261 0 -3.54(-0.28%)
Jul 02, 2015 1265 1265 1265 1265 0 +4.88(+0.39%)
Jul 01, 2015 1255 1267 1248 1260 0 +15.77(+1.27%)
Jun 30, 2015 1252 1254 1236 1244 0 -1.52(-0.12%)
Jun 29, 2015 1255 1264 1244 1245 0 -20.11(-1.59%)
Jun 26, 2015 1271 1281 1264 1266 0 -10.91(-0.85%)
Jun 25, 2015 1292 1293 1275 1277 0 -8.53(-0.66%)
Jun 24, 2015 1295 1298 1284 1285 0 -10.56(-0.82%)
Jun 23, 2015 1294 1304 1289 1296 0 +4.28(+0.33%)
Jun 22, 2015 1294 1298 1288 1291 0 +3.08(+0.24%)
Jun 19, 2015 1294 1300 1287 1288 0 -9.99(-0.77%)
Jun 18, 2015 1293 1306 1291 1298 0 +4.95(+0.38%)
Jun 17, 2015 1287 1298 1282 1293 0 +7.78(+0.61%)
Jun 16, 2015 1284 1290 1278 1286 0 +2.45(+0.19%)
Jun 15, 2015 1289 1290 1271 1283 0 -11.65(-0.90%)
Jun 12, 2015 1302 1305 1291 1295 0 -11.22(-0.86%)
Jun 11, 2015 1313 1321 1304 1306 0 -4.87(-0.37%)
Jun 10, 2015 1294 1316 1292 1311 0 +22.01(+1.71%)
Jun 09, 2015 1288 1294 1272 1289 0 +1.04(+0.08%)
Jun 08, 2015 1299 1302 1283 1288 0 -14.35(-1.10%)
Jun 05, 2015 1311 1316 1300 1302 0 -9.27(-0.71%)
Jun 04, 2015 1318 1330 1307 1311 0 -15.77(-1.19%)
Jun 03, 2015 1331 1340 1324 1327 0 +2.60(+0.20%)
Jun 02, 2015 1322 1333 1312 1325 0 -1.44(-0.11%)
Jun 01, 2015 1322 1333 1315 1326 0 +6.94(+0.53%)
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%)
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.