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 (%)
May 31, 2019 1000 1001 988.05 989.88 0 -19.32(-1.91%)
May 30, 2019 1010 1013 1004 1009 0 -0.80(-0.08%)
May 29, 2019 1012 1015 999.09 1010 0 -5.79(-0.57%)
May 28, 2019 1029 1033 1014 1016 0 -14.15(-1.37%)
May 24, 2019 1040 1045 1024 1030 0 -0.78(-0.08%)
May 23, 2019 1052 1052 1016 1031 0 -30.76(-2.90%)
May 22, 2019 1059 1065 1057 1061 0 -1.20(-0.11%)
May 21, 2019 1061 1068 1058 1063 0 +9.95(+0.95%)
May 20, 2019 1041 1055 1036 1053 0 +5.44(+0.52%)
May 17, 2019 1050 1056 1044 1047 0 -10.14(-0.96%)
May 16, 2019 1049 1059 1048 1057 0 +11.47(+1.10%)
May 15, 2019 1031 1048 1029 1046 0 +8.84(+0.85%)
May 14, 2019 1026 1045 1024 1037 0 +14.56(+1.42%)
May 13, 2019 1038 1040 1019 1023 0 -31.12(-2.95%)
May 10, 2019 1050 1057 1031 1054 0 +0.44(+0.04%)
May 09, 2019 1049 1055 1034 1053 0 -20.35(-1.90%)
May 08, 2019 1071 1080 1064 1074 0 +4.58(+0.43%)
May 07, 2019 1081 1085 1057 1069 0 -20.89(-1.92%)
May 06, 2019 1074 1093 1071 1090 0 +0.12(+0.01%)
May 03, 2019 1087 1097 1085 1090 0 +3.63(+0.33%)
May 02, 2019 1092 1099 1084 1086 0 -6.68(-0.61%)
May 01, 2019 1093 1103 1090 1093 0 +2.05(+0.19%)
Apr 30, 2019 1082 1092 1078 1091 0 +9.67(+0.89%)
Apr 29, 2019 1081 1086 1078 1081 0 -2.24(-0.21%)
Apr 26, 2019 1082 1087 1078 1083 0 +6.44(+0.60%)
Apr 25, 2019 1086 1087 1070 1077 0 -11.33(-1.04%)
Apr 24, 2019 1093 1099 1087 1088 0 -3.97(-0.36%)
Apr 23, 2019 1082 1096 1080 1092 0 +11.95(+1.11%)
Apr 22, 2019 1084 1093 1077 1080 0 -10.98(-1.01%)
Apr 18, 2019 1081 1093 1078 1091 0 +9.37(+0.87%)
Apr 17, 2019 1069 1104 1060 1082 0 -45.91(-4.07%)
Apr 16, 2019 1122 1130 1119 1128 0 +10.72(+0.96%)
Apr 15, 2019 1121 1122 1112 1117 0 -3.83(-0.34%)
Apr 12, 2019 1120 1122 1116 1121 0 +4.92(+0.44%)
Apr 11, 2019 1116 1119 1110 1116 0 +5.53(+0.50%)
Apr 10, 2019 1103 1114 1101 1110 0 +8.01(+0.73%)
Apr 09, 2019 1107 1109 1100 1102 0 -10.06(-0.90%)
Apr 08, 2019 1111 1114 1108 1112 0 -0.46(-0.04%)
Apr 05, 2019 1112 1116 1106 1113 0 +4.64(+0.42%)
Apr 04, 2019 1115 1120 1106 1108 0 -6.57(-0.59%)
Apr 03, 2019 1115 1120 1110 1115 0 +4.98(+0.45%)
Apr 02, 2019 1113 1117 1107 1110 0 -2.32(-0.21%)
Apr 01, 2019 1098 1113 1098 1112 0 +17.10(+1.56%)
Mar 29, 2019 1091 1096 1088 1095 0 +9.03(+0.83%)
Mar 28, 2019 1086 1090 1080 1086 0 +5.40(+0.50%)
Mar 27, 2019 1090 1091 1074 1081 0 -7.79(-0.72%)
Mar 26, 2019 1086 1095 1082 1088 0 +8.16(+0.76%)
Mar 25, 2019 1080 1086 1074 1080 0 -2.24(-0.21%)
Mar 22, 2019 1095 1099 1078 1083 0 -16.22(-1.48%)
Mar 21, 2019 1081 1104 1079 1099 0 +14.22(+1.31%)
Mar 20, 2019 1092 1093 1080 1085 0 -7.25(-0.66%)
Mar 19, 2019 1096 1102 1088 1092 0 +2.07(+0.19%)
Mar 18, 2019 1087 1091 1078 1090 0 +5.87(+0.54%)
Mar 15, 2019 1083 1091 1082 1084 0 +5.13(+0.48%)
Mar 14, 2019 1077 1080 1073 1079 0 +1.74(+0.16%)
Mar 13, 2019 1074 1084 1072 1077 0 +1.82(+0.17%)
Mar 12, 2019 1078 1087 1072 1075 0 +3.71(+0.35%)
Mar 11, 2019 1059 1072 1057 1071 0 +19.58(+1.86%)
Mar 08, 2019 1046 1054 1040 1052 0 -2.91(-0.28%)
Mar 07, 2019 1065 1067 1049 1055 0 -13.36(-1.25%)
Mar 06, 2019 1077 1080 1066 1068 0 -7.21(-0.67%)
Mar 05, 2019 1079 1082 1073 1075 0 -4.39(-0.41%)
Mar 04, 2019 1093 1094 1070 1080 0 -6.63(-0.61%)
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.