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 (%)
Jan 31, 2014 1318 1330 1311 1322 0 -6.80(-0.51%)
Jan 30, 2014 1327 1334 1321 1328 0 +7.77(+0.59%)
Jan 29, 2014 1318 1335 1315 1321 0 -3.13(-0.24%)
Jan 28, 2014 1326 1334 1314 1324 0 -1.26(-0.10%)
Jan 27, 2014 1335 1341 1321 1325 0 -9.36(-0.70%)
Jan 24, 2014 1351 1362 1333 1334 0 -30.39(-2.23%)
Jan 23, 2014 1358 1375 1350 1365 0 -2.61(-0.19%)
Jan 22, 2014 1360 1378 1348 1367 0 -35.71(-2.55%)
Jan 21, 2014 1412 1415 1388 1403 0 -7.85(-0.56%)
Jan 17, 2014 1411 1411 1411 0 +10.33(+0.74%)
Jan 16, 2014 1393 1405 1385 1401 0 +12.92(+0.93%)
Jan 15, 2014 1377 1395 1371 1388 0 +10.32(+0.75%)
Jan 14, 2014 1365 1380 1357 1377 0 +18.09(+1.33%)
Jan 13, 2014 1368 1383 1353 1359 0 -14.69(-1.07%)
Jan 10, 2014 1380 1382 1364 1374 0 +0.05(+0.00%)
Jan 09, 2014 1383 1389 1366 1374 0 -2.07(-0.15%)
Jan 08, 2014 1391 1392 1370 1376 0 -16.99(-1.22%)
Jan 07, 2014 1376 1401 1370 1393 0 +20.94(+1.53%)
Jan 06, 2014 1376 1382 1364 1372 0 -4.33(-0.31%)
Jan 03, 2014 1366 1383 1362 1376 0 +14.79(+1.09%)
Jan 02, 2014 1374 1378 1357 1362 0 -15.39(-1.12%)
Dec 31, 2013 1377 1377 1377 0 +6.00(+0.44%)
Dec 30, 2013 1366 1375 1359 1371 0 +6.66(+0.49%)
Dec 27, 2013 1371 1375 1361 1364 0 -2.87(-0.21%)
Dec 26, 2013 1356 1373 1355 1367 0 +13.71(+1.01%)
Dec 24, 2013 1353 1353 1353 0 +6.93(+0.51%)
Dec 23, 2013 1339 1351 1334 1347 0 +15.66(+1.18%)
Dec 20, 2013 1332 1346 1330 1331 0 -2.61(-0.20%)
Dec 19, 2013 1316 1338 1315 1333 0 +13.69(+1.04%)
Dec 18, 2013 1305 1320 1288 1320 0 +17.54(+1.35%)
Dec 17, 2013 1312 1317 1297 1302 0 -6.72(-0.51%)
Dec 16, 2013 1281 1314 1277 1309 0 +29.65(+2.32%)
Dec 13, 2013 1282 1290 1274 1279 0 -1.16(-0.09%)
Dec 12, 2013 1295 1300 1278 1280 0 -14.89(-1.15%)
Dec 11, 2013 1305 1313 1293 1295 0 -11.81(-0.90%)
Dec 10, 2013 1306 1313 1299 1307 0 -4.71(-0.36%)
Dec 09, 2013 1318 1321 1307 1312 0 -5.25(-0.40%)
Dec 06, 2013 1311 1323 1306 1317 0 +13.78(+1.06%)
Dec 05, 2013 1313 1318 1296 1303 0 -7.17(-0.55%)
Dec 04, 2013 1307 1327 1305 1311 0 +5.11(+0.39%)
Dec 03, 2013 1308 1320 1299 1305 0 -6.14(-0.47%)
Dec 02, 2013 1322 1326 1308 1312 0 -13.32(-1.01%)
Nov 29, 2013 1319 1333 1317 1325 0 +4.23(+0.32%)
Nov 27, 2013 1321 1321 1321 0 +32.65(+2.53%)
Nov 26, 2013 1297 1301 1288 1288 0 -11.46(-0.88%)
Nov 25, 2013 1307 1312 1291 1299 0 -12.37(-0.94%)
Nov 22, 2013 1322 1334 1300 1312 0 -14.10(-1.06%)
Nov 21, 2013 1334 1337 1320 1326 0 -3.43(-0.26%)
Nov 20, 2013 1331 1340 1324 1329 0 -1.54(-0.12%)
Nov 19, 2013 1330 1341 1323 1331 0 +3.77(+0.28%)
Nov 18, 2013 1326 1336 1320 1327 0 +3.51(+0.27%)
Nov 15, 2013 1318 1325 1308 1324 0 +6.97(+0.53%)
Nov 14, 2013 1314 1332 1300 1317 0 -16.50(-1.24%)
Nov 12, 2013 1329 1343 1327 1333 0 +0.06(+0.00%)
Nov 11, 2013 1313 1339 1310 1333 0 +21.09(+1.61%)
Nov 08, 2013 1301 1313 1291 1312 0 +3.25(+0.25%)
Nov 07, 2013 1308 1326 1305 1309 0 +1.37(+0.10%)
Nov 06, 2013 1299 1312 1296 1307 0 +10.05(+0.77%)
Nov 05, 2013 1310 1312 1293 1297 0 -17.78(-1.35%)
Nov 04, 2013 1313 1320 1306 1315 0 +5.79(+0.44%)
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.