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 (%)
Nov 30, 2015 1071 1081 1070 1077 0 +7.57(+0.71%)
Nov 27, 2015 1067 1073 1060 1070 0 +3.31(+0.31%)
Nov 25, 2015 1067 1067 1067 1067 0 -4.29(-0.40%)
Nov 24, 2015 1063 1077 1061 1071 0 +1.25(+0.12%)
Nov 23, 2015 1070 1070 1070 1070 0 -0.13(-0.01%)
Nov 20, 2015 1061 1073 1060 1070 0 +13.22(+1.25%)
Nov 19, 2015 1052 1064 1050 1056 0 +7.54(+0.72%)
Nov 18, 2015 1041 1050 1037 1049 0 +15.19(+1.47%)
Nov 17, 2015 1037 1042 1029 1034 0 +1.09(+0.11%)
Nov 16, 2015 1018 1036 1018 1033 0 +15.06(+1.48%)
Nov 13, 2015 1027 1028 1017 1018 0 -10.23(-1.00%)
Nov 12, 2015 1041 1041 1027 1028 0 -15.30(-1.47%)
Nov 11, 2015 1052 1053 1039 1043 0 -4.21(-0.40%)
Nov 10, 2015 1046 1050 1036 1047 0 -0.10(-0.01%)
Nov 09, 2015 1068 1069 1044 1047 0 -22.78(-2.13%)
Nov 06, 2015 1073 1080 1067 1070 0 -12.34(-1.14%)
Nov 05, 2015 1096 1102 1080 1083 0 -13.52(-1.23%)
Nov 04, 2015 1103 1104 1093 1096 0 -1.45(-0.13%)
Nov 03, 2015 1082 1105 1081 1098 0 +12.30(+1.13%)
Nov 02, 2015 1085 1086 1080 1085 0 +2.33(+0.22%)
Oct 30, 2015 1086 1095 1079 1083 0 -5.28(-0.49%)
Oct 29, 2015 1090 1094 1078 1088 0 -8.07(-0.74%)
Oct 28, 2015 1075 1099 1071 1096 0 +22.71(+2.12%)
Oct 27, 2015 1110 1113 1069 1074 0 -39.35(-3.54%)
Oct 26, 2015 1128 1131 1110 1113 0 -16.04(-1.42%)
Oct 23, 2015 1128 1136 1120 1129 0 +6.49(+0.58%)
Oct 22, 2015 1105 1130 1104 1122 0 +23.71(+2.16%)
Oct 21, 2015 1099 1115 1090 1099 0 -2.30(-0.21%)
Oct 20, 2015 1114 1118 1098 1101 0 -52.51(-4.55%)
Oct 19, 2015 1153 1159 1144 1154 0 -5.43(-0.47%)
Oct 16, 2015 1160 1165 1149 1159 0 +2.50(+0.22%)
Oct 15, 2015 1164 1168 1147 1156 0 -6.26(-0.54%)
Oct 14, 2015 1157 1167 1152 1163 0 +4.49(+0.39%)
Oct 13, 2015 1163 1169 1153 1158 0 -9.52(-0.82%)
Oct 12, 2015 1174 1177 1161 1168 0 -7.37(-0.63%)
Oct 09, 2015 1174 1185 1166 1175 0 +1.93(+0.16%)
Oct 08, 2015 1146 1178 1143 1173 0 +24.94(+2.17%)
Oct 07, 2015 1149 1155 1138 1148 0 +7.56(+0.66%)
Oct 06, 2015 1133 1150 1129 1141 0 +7.47(+0.66%)
Oct 05, 2015 1106 1139 1105 1133 0 +37.00(+3.38%)
Oct 02, 2015 1065 1096 1062 1096 0 +13.45(+1.24%)
Oct 01, 2015 1095 1099 1068 1083 0 -10.88(-0.99%)
Sep 30, 2015 1081 1100 1079 1094 0 +24.33(+2.28%)
Sep 29, 2015 1068 1074 1058 1069 0 +0.17(+0.02%)
Sep 28, 2015 1079 1089 1067 1069 0 -21.33(-1.96%)
Sep 25, 2015 1096 1100 1083 1090 0 +2.92(+0.27%)
Sep 24, 2015 1077 1092 1070 1088 0 +1.67(+0.15%)
Sep 23, 2015 1091 1094 1079 1086 0 -6.07(-0.56%)
Sep 22, 2015 1096 1102 1085 1092 0 -20.12(-1.81%)
Sep 21, 2015 1103 1118 1100 1112 0 +10.15(+0.92%)
Sep 18, 2015 1121 1123 1098 1102 0 -31.33(-2.76%)
Sep 17, 2015 1135 1149 1128 1133 0 -11.02(-0.96%)
Sep 16, 2015 1133 1148 1129 1144 0 +185.61(+19.36%)
Sep 15, 2015 952.19 961.59 946.47 958.69 0 -154.68(-13.89%)
Sep 14, 2015 1125 1128 1111 1113 0 -10.92(-0.97%)
Sep 11, 2015 1116 1127 1112 1124 0 +4.66(+0.42%)
Sep 10, 2015 1116 1127 1105 1120 0 +7.16(+0.64%)
Sep 09, 2015 1140 1143 1111 1112 0 -15.89(-1.41%)
Sep 08, 2015 1119 1129 1115 1128 0 +26.68(+2.42%)
Sep 04, 2015 1102 1102 1102 1102 0 -29.50(-2.61%)
Sep 03, 2015 1126 1144 1123 1131 0 +11.34(+1.01%)
Sep 02, 2015 1120 1122 1103 1120 0 +15.52(+1.41%)
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.