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, 2012 1244 1247 1229 1235 0 -7.48(-0.60%)
Nov 29, 2012 1248 1252 1234 1243 0 -0.60(-0.05%)
Nov 28, 2012 1233 1244 1222 1243 0 +8.66(+0.70%)
Nov 27, 2012 1243 1250 1232 1234 0 -12.51(-1.00%)
Nov 26, 2012 1241 1252 1236 1247 0 -0.70(-0.06%)
Nov 24, 2012 1230 1249 1228 1248 0 -0.01(-0.00%)
Nov 23, 2012 1230 1249 1228 1248 0 +23.07(+1.88%)
Nov 21, 2012 1225 1225 1225 0 +8.45(+0.69%)
Nov 20, 2012 1219 1225 1207 1216 0 -21.92(-1.77%)
Nov 19, 2012 1224 1239 1222 1238 0 +24.65(+2.03%)
Nov 16, 2012 1212 1220 1198 1213 0 +4.12(+0.34%)
Nov 15, 2012 1210 1219 1201 1209 0 +1.38(+0.11%)
Nov 14, 2012 1229 1232 1206 1208 0 -16.52(-1.35%)
Nov 13, 2012 1227 1242 1223 1224 0 -8.25(-0.67%)
Nov 12, 2012 1240 1245 1221 1233 0 -4.66(-0.38%)
Nov 09, 2012 1240 1252 1232 1237 0 -3.44(-0.28%)
Nov 08, 2012 1248 1252 1239 1241 0 -4.78(-0.38%)
Nov 07, 2012 1265 1267 1245 1246 0 -30.11(-2.36%)
Nov 06, 2012 1273 1286 1269 1276 0 +9.18(+0.72%)
Nov 05, 2012 1253 1272 1251 1267 0 +6.64(+0.53%)
Nov 02, 2012 1288 1291 1258 1260 0 -28.52(-2.21%)
Nov 01, 2012 1272 1294 1271 1288 0 +17.20(+1.35%)
Oct 31, 2012 1276 1286 1265 1271 0 +5.12(+0.40%)
Oct 26, 2012 1266 1266 1266 0 +8.55(+0.68%)
Oct 25, 2012 1256 1264 1251 1258 0 +6.67(+0.53%)
Oct 24, 2012 1264 1269 1250 1251 0 -5.34(-0.43%)
Oct 23, 2012 1271 1274 1254 1256 0 -14.58(-1.15%)
Oct 19, 2012 1285 1290 1269 1271 0 -13.09(-1.02%)
Oct 18, 2012 1312 1314 1277 1284 0 -31.71(-2.41%)
Oct 17, 2012 1317 1332 1299 1316 0 -57.55(-4.19%)
Oct 16, 2012 1366 1375 1363 1373 0 +13.50(+0.99%)
Oct 15, 2012 1359 1363 1351 1360 0 +7.33(+0.54%)
Oct 12, 2012 1339 1354 1338 1352 0 +13.11(+0.98%)
Oct 11, 2012 1343 1350 1337 1339 0 +0.62(+0.05%)
Oct 10, 2012 1351 1355 1332 1339 0 -14.37(-1.06%)
Oct 09, 2012 1365 1371 1349 1353 0 -11.64(-0.85%)
Oct 08, 2012 1367 1373 1360 1365 0 -7.07(-0.52%)
Oct 06, 2012 1377 1383 1368 1372 0 +0.00(+0.00%)
Oct 05, 2012 1377 1383 1368 1372 0 -1.33(-0.10%)
Oct 04, 2012 1370 1377 1355 1373 0 -0.50(-0.04%)
Oct 03, 2012 1393 1403 1366 1373 0 -18.18(-1.31%)
Oct 02, 2012 1400 1404 1382 1392 0 -4.08(-0.29%)
Oct 01, 2012 1382 1407 1380 1396 0 +18.67(+1.36%)
Sep 28, 2012 1368 1385 1364 1377 0 +7.20(+0.53%)
Sep 27, 2012 1357 1376 1355 1370 0 +12.51(+0.92%)
Sep 26, 2012 1359 1370 1348 1357 0 -1.50(-0.11%)
Sep 25, 2012 1368 1379 1359 1359 0 -6.88(-0.50%)
Sep 24, 2012 1367 1373 1362 1366 0 -7.74(-0.56%)
Sep 21, 2012 1384 1388 1371 1373 0 -2.50(-0.18%)
Sep 20, 2012 1376 1383 1368 1376 0 -5.28(-0.38%)
Sep 19, 2012 1390 1392 1378 1381 0 -4.84(-0.35%)
Sep 18, 2012 1383 1392 1380 1386 0 -0.36(-0.03%)
Sep 17, 2012 1378 1393 1375 1386 0 +2.07(+0.15%)
Sep 14, 2012 1382 1393 1379 1384 0 +2.31(+0.17%)
Sep 13, 2012 1368 1386 1361 1382 0 +18.65(+1.37%)
Sep 12, 2012 1362 1371 1358 1363 0 +3.30(+0.24%)
Sep 11, 2012 1340 1361 1339 1360 0 +18.91(+1.41%)
Sep 10, 2012 1332 1349 1328 1341 0 +8.12(+0.61%)
Sep 07, 2012 1330 1334 1322 1333 0 +0.71(+0.05%)
Sep 06, 2012 1313 1336 1311 1332 0 +27.09(+2.08%)
Sep 05, 2012 1298 1311 1294 1305 0 +5.70(+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.