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 (%)
Jul 29, 2011 1411 1430 1400 1413 0 -13.79(-0.97%)
Jul 28, 2011 1427 1442 1420 1427 0 -2.81(-0.20%)
Jul 27, 2011 1435 1443 1423 1430 0 -14.70(-1.02%)
Jul 26, 2011 1441 1454 1438 1445 0 -1.16(-0.08%)
Jul 25, 2011 1438 1456 1434 1446 0 -4.53(-0.31%)
Jul 22, 2011 1450 1456 1444 1450 0 +6.06(+0.42%)
Jul 21, 2011 1428 1449 1420 1444 0 +16.72(+1.17%)
Jul 20, 2011 1433 1437 1422 1427 0 -12.06(-0.84%)
Jul 19, 2011 1399 1441 1395 1439 0 +63.15(+4.59%)
Jul 18, 2011 1373 1384 1364 1376 0 -2.70(-0.20%)
Jul 15, 2011 1379 1385 1369 1379 0 +7.01(+0.51%)
Jul 14, 2011 1378 1389 1369 1372 0 -4.01(-0.29%)
Jul 13, 2011 1379 1391 1373 1376 0 +3.51(+0.26%)
Jul 12, 2011 1376 1385 1369 1373 0 -4.71(-0.34%)
Jul 11, 2011 1384 1393 1374 1377 0 -20.93(-1.50%)
Jul 08, 2011 1389 1398 1383 1398 0 +0.01(+0.00%)
Jul 07, 2011 1400 1404 1395 1398 0 -4.25(-0.30%)
Jul 06, 2011 1390 1407 1386 1402 0 +10.75(+0.77%)
Jul 05, 2011 1384 1397 1379 1392 0 -1.08(-0.08%)
Jul 01, 2011 1393 1393 1393 0 +24.08(+1.76%)
Jun 30, 2011 1365 1382 1362 1369 0 +14.36(+1.06%)
Jun 29, 2011 1351 1357 1345 1354 0 +7.63(+0.57%)
Jun 28, 2011 1336 1352 1333 1347 0 +15.34(+1.15%)
Jun 27, 2011 1321 1339 1316 1331 0 +15.95(+1.21%)
Jun 24, 2011 1323 1324 1312 1315 0 -9.59(-0.72%)
Jun 23, 2011 1309 1329 1304 1325 0 +3.86(+0.29%)
Jun 22, 2011 1323 1332 1318 1321 0 -5.22(-0.39%)
Jun 21, 2011 1318 1333 1310 1326 0 +10.68(+0.81%)
Jun 20, 2011 1315 1319 1312 1316 0 +3.65(+0.28%)
Jun 17, 2011 1313 1319 1306 1312 0 +10.41(+0.80%)
Jun 16, 2011 1290 1309 1287 1302 0 +8.84(+0.68%)
Jun 15, 2011 1298 1302 1285 1293 0 -15.13(-1.16%)
Jun 14, 2011 1307 1316 1303 1308 0 +7.25(+0.56%)
Jun 13, 2011 1312 1313 1297 1301 0 +1.77(+0.14%)
Jun 10, 2011 1309 1311 1296 1299 0 -11.75(-0.90%)
Jun 09, 2011 1312 1320 1309 1311 0 +3.81(+0.29%)
Jun 08, 2011 1300 1314 1299 1307 0 +1.35(+0.10%)
Jun 07, 2011 1319 1320 1305 1305 0 -10.06(-0.76%)
Jun 06, 2011 1316 1324 1312 1316 0 -3.79(-0.29%)
Jun 03, 2011 1325 1327 1313 1319 0 -16.45(-1.23%)
May 24, 2011 1335 1342 1329 1336 0 -0.13(-0.01%)
May 23, 2011 1335 1341 1325 1336 0 -12.81(-0.95%)
May 20, 2011 1351 1358 1343 1349 0 -4.18(-0.31%)
May 19, 2011 1358 1363 1344 1353 0 -2.81(-0.21%)
May 18, 2011 1355 1362 1345 1356 0 -4.40(-0.32%)
May 17, 2011 1352 1373 1328 1360 0 -19.81(-1.44%)
May 16, 2011 1390 1396 1375 1380 0 -12.99(-0.93%)
May 13, 2011 1407 1410 1388 1393 0 -18.14(-1.29%)
May 12, 2011 1396 1417 1389 1411 0 +13.82(+0.99%)
May 11, 2011 1406 1408 1384 1397 0 -10.09(-0.72%)
May 10, 2011 1395 1412 1394 1407 0 +13.36(+0.96%)
May 09, 2011 1387 1402 1386 1394 0 +3.73(+0.27%)
May 06, 2011 1394 1405 1385 1390 0 +2.58(+0.19%)
May 05, 2011 1398 1407 1380 1388 0 -13.20(-0.94%)
May 04, 2011 1405 1414 1387 1401 0 -6.33(-0.45%)
May 03, 2011 1398 1411 1392 1407 0 +6.26(+0.45%)
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.