| Diversified Computer Systems Sector | (CIX: MSECTOR810) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 1408 | 1434 | 1403 | 1426 | 0 | +21.50(+1.53%) |
| May 16, 2013 | 1396 | 1417 | 1396 | 1404 | 0 | +10.92(+0.78%) |
| May 15, 2013 | 1392 | 1400 | 1384 | 1393 | 0 | +1.26(+0.09%) |
| May 13, 2013 | 1403 | 1405 | 1389 | 1392 | 0 | -13.45(-0.96%) |
| May 10, 2013 | 1396 | 1407 | 1392 | 1405 | 0 | +11.50(+0.83%) |
| May 09, 2013 | 1400 | 1409 | 1389 | 1394 | 0 | -7.67(-0.55%) |
| May 08, 2013 | 1385 | 1402 | 1382 | 1402 | 0 | +12.10(+0.87%) |
| May 07, 2013 | 1387 | 1394 | 1377 | 1389 | 0 | +3.44(+0.25%) |
| May 06, 2013 | 1392 | 1395 | 1378 | 1386 | 0 | -9.74(-0.70%) |
| May 03, 2013 | 1393 | 1404 | 1382 | 1396 | 0 | +12.18(+0.88%) |
| May 02, 2013 | 1370 | 1386 | 1367 | 1384 | 0 | +17.04(+1.25%) |
| May 01, 2013 | 1381 | 1384 | 1362 | 1367 | 0 | -19.75(-1.42%) |
| Apr 30, 2013 | 1366 | 1388 | 1353 | 1386 | 0 | +20.32(+1.49%) |
| Apr 29, 2013 | 1337 | 1370 | 1334 | 1366 | 0 | +32.85(+2.46%) |
| Apr 26, 2013 | 1330 | 1339 | 1323 | 1333 | 0 | +5.36(+0.40%) |
| Apr 25, 2013 | 1323 | 1339 | 1318 | 1328 | 0 | +11.09(+0.84%) |
| Apr 24, 2013 | 1316 | 1327 | 1309 | 1317 | 0 | +2.44(+0.19%) |
| Apr 23, 2013 | 1301 | 1323 | 1295 | 1314 | 0 | +21.33(+1.65%) |
| Apr 22, 2013 | 1311 | 1314 | 1287 | 1293 | 0 | -10.10(-0.77%) |
| Apr 19, 2013 | 1336 | 1344 | 1296 | 1303 | 0 | -103.51(-7.36%) |
| Apr 18, 2013 | 1427 | 1428 | 1399 | 1406 | 0 | -17.63(-1.24%) |
| Apr 17, 2013 | 1433 | 1437 | 1422 | 1424 | 0 | -19.17(-1.33%) |
| Apr 16, 2013 | 1434 | 1445 | 1423 | 1443 | 0 | +19.13(+1.34%) |
| Apr 15, 2013 | 1432 | 1444 | 1424 | 1424 | 0 | -15.14(-1.05%) |
| Apr 12, 2013 | 1435 | 1441 | 1427 | 1439 | 0 | -8.80(-0.61%) |
| Apr 11, 2013 | 1441 | 1453 | 1433 | 1448 | 0 | -8.57(-0.59%) |
| Apr 10, 2013 | 1454 | 1461 | 1446 | 1457 | 0 | +17.62(+1.22%) |
| Apr 09, 2013 | 1439 | 1445 | 1432 | 1439 | 0 | +2.29(+0.16%) |
| Apr 08, 2013 | 1437 | 1440 | 1422 | 1437 | 0 | -0.70(-0.05%) |
| Apr 05, 2013 | 1436 | 1441 | 1417 | 1437 | 0 | -14.27(-0.98%) |
| Apr 04, 2013 | 1455 | 1461 | 1439 | 1452 | 0 | -3.46(-0.24%) |
| Apr 03, 2013 | 1466 | 1474 | 1454 | 1455 | 0 | -12.53(-0.85%) |
| Apr 02, 2013 | 1462 | 1474 | 1449 | 1468 | 0 | -0.75(-0.05%) |
| Apr 01, 2013 | 1475 | 1483 | 1461 | 1468 | 0 | -10.81(-0.73%) |
| Mar 28, 2013 | 1479 | 1479 | 1479 | 0 | +16.40(+1.12%) | |
| Mar 27, 2013 | 1462 | 1472 | 1456 | 1463 | 0 | -9.30(-0.63%) |
| Mar 26, 2013 | 1464 | 1474 | 1462 | 1472 | 0 | +14.81(+1.02%) |
| Mar 25, 2013 | 1467 | 1473 | 1451 | 1457 | 0 | -6.96(-0.48%) |
| Mar 22, 2013 | 1458 | 1472 | 1454 | 1464 | 0 | +5.93(+0.41%) |
| Mar 21, 2013 | 1467 | 1470 | 1446 | 1458 | 0 | -22.14(-1.50%) |
| Mar 20, 2013 | 1481 | 1492 | 1476 | 1481 | 0 | +7.47(+0.51%) |
| Mar 19, 2013 | 1475 | 1484 | 1459 | 1473 | 0 | +3.79(+0.26%) |
| Mar 18, 2013 | 1461 | 1478 | 1459 | 1469 | 0 | -2.97(-0.20%) |
| Mar 15, 2013 | 1473 | 1478 | 1459 | 1472 | 0 | -2.97(-0.20%) |
| Mar 14, 2013 | 1448 | 1476 | 1447 | 1475 | 0 | +29.43(+2.04%) |
| Mar 13, 2013 | 1436 | 1448 | 1430 | 1446 | 0 | +8.02(+0.56%) |
| Mar 12, 2013 | 1428 | 1440 | 1425 | 1438 | 0 | +5.88(+0.41%) |
| Mar 11, 2013 | 1429 | 1433 | 1423 | 1432 | 0 | -1.09(-0.08%) |
| Mar 08, 2013 | 1431 | 1437 | 1426 | 1433 | 0 | +7.11(+0.50%) |
| Mar 07, 2013 | 1420 | 1430 | 1418 | 1426 | 0 | +5.14(+0.36%) |
| Mar 06, 2013 | 1410 | 1426 | 1407 | 1421 | 0 | +15.94(+1.13%) |
| Mar 05, 2013 | 1398 | 1414 | 1396 | 1405 | 0 | +12.13(+0.87%) |
| Mar 04, 2013 | 1378 | 1394 | 1375 | 1393 | 0 | +11.58(+0.84%) |
