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 31, 2012 1324 1333 1319 1322 0 -4.39(-0.33%)
Jul 30, 2012 1326 1337 1321 1326 0 -1.29(-0.10%)
Jul 27, 2012 1316 1335 1307 1328 0 +20.00(+1.53%)
Jul 26, 2012 1307 1316 1298 1308 0 +17.77(+1.38%)
Jul 25, 2012 1290 1306 1279 1290 0 -2.10(-0.16%)
Jul 24, 2012 1298 1302 1280 1292 0 -6.31(-0.49%)
Jul 23, 2012 1293 1303 1280 1298 0 -12.98(-0.99%)
Jul 20, 2012 1325 1330 1309 1311 0 -21.95(-1.65%)
Jul 19, 2012 1324 1345 1318 1333 0 +38.69(+2.99%)
Jul 18, 2012 1266 1299 1262 1295 0 +30.97(+2.45%)
Jul 17, 2012 1277 1280 1257 1264 0 -6.05(-0.48%)
Jul 16, 2012 1274 1280 1267 1270 0 -8.30(-0.65%)
Jul 14, 2012 1265 1282 1258 1278 0 +0.00(+0.00%)
Jul 13, 2012 1265 1282 1258 1278 0 +13.48(+1.07%)
Jul 12, 2012 1271 1274 1254 1264 0 -16.36(-1.28%)
Jul 11, 2012 1281 1295 1264 1281 0 -0.55(-0.04%)
Jul 10, 2012 1307 1315 1276 1281 0 -22.79(-1.75%)
Jul 09, 2012 1311 1313 1293 1304 0 -11.34(-0.86%)
Jul 06, 2012 1333 1336 1304 1315 0 -29.25(-2.18%)
Jul 05, 2012 1342 1355 1333 1345 0 -4.65(-0.34%)
Jul 03, 2012 1349 1349 1349 0 +3.20(+0.24%)
Jul 02, 2012 1349 1356 1337 1346 0 +3.42(+0.25%)
Jun 30, 2012 1336 1346 1322 1343 0 -1.68(-0.12%)
Jun 29, 2012 1336 1346 1322 1344 0 +32.02(+2.44%)
Jun 28, 2012 1311 1317 1295 1312 0 -10.68(-0.81%)
Jun 27, 2012 1316 1328 1309 1323 0 +8.00(+0.61%)
Jun 26, 2012 1326 1329 1307 1315 0 -7.06(-0.53%)
Jun 25, 2012 1326 1333 1314 1322 0 -12.97(-0.97%)
Jun 22, 2012 1336 1346 1331 1335 0 +2.81(+0.21%)
Jun 21, 2012 1373 1376 1330 1332 0 -39.55(-2.88%)
Jun 20, 2012 1369 1378 1359 1372 0 +2.38(+0.17%)
Jun 19, 2012 1373 1380 1368 1369 0 +1.28(+0.09%)
Jun 18, 2012 1368 1381 1360 1368 0 -10.09(-0.73%)
Jun 15, 2012 1363 1384 1356 1378 0 +23.03(+1.70%)
Jun 14, 2012 1340 1361 1338 1355 0 +15.52(+1.16%)
Jun 13, 2012 1348 1355 1334 1340 0 -10.07(-0.75%)
Jun 12, 2012 1334 1352 1332 1350 0 +14.77(+1.11%)
Jun 11, 2012 1369 1370 1334 1335 0 -24.72(-1.82%)
Jun 08, 2012 1350 1361 1342 1360 0 +6.48(+0.48%)
Jun 07, 2012 1363 1369 1350 1353 0 -0.10(-0.01%)
Jun 06, 2012 1328 1354 1324 1353 0 +34.40(+2.61%)
Jun 05, 2012 1305 1323 1303 1319 0 +10.32(+0.79%)
Jun 04, 2012 1310 1317 1297 1309 0 -4.94(-0.38%)
Jun 02, 2012 1326 1337 1310 1314 0 +0.00(+0.00%)
Jun 01, 2012 1326 1337 1310 1314 0 -37.36(-2.77%)
May 31, 2012 1358 1365 1341 1351 0 -9.19(-0.68%)
May 30, 2012 1360 1367 1353 1360 0 -12.38(-0.90%)
May 29, 2012 1361 1383 1361 1373 0 +17.27(+1.27%)
May 25, 2012 1355 1355 1355 0 -4.75(-0.35%)
May 24, 2012 1368 1370 1343 1360 0 +6.78(+0.50%)
May 23, 2012 1351 1357 1331 1353 0 -11.26(-0.83%)
May 22, 2012 1373 1375 1358 1364 0 -6.91(-0.50%)
May 21, 2012 1356 1373 1348 1371 0 +15.84(+1.17%)
May 18, 2012 1379 1380 1350 1356 0 -17.76(-1.29%)
May 17, 2012 1384 1393 1370 1373 0 -11.10(-0.80%)
May 16, 2012 1387 1401 1375 1384 0 +0.60(+0.04%)
May 15, 2012 1392 1405 1382 1384 0 -8.31(-0.60%)
May 14, 2012 1395 1402 1385 1392 0 -12.34(-0.88%)
May 11, 2012 1399 1414 1397 1404 0 -0.16(-0.01%)
May 10, 2012 1406 1422 1397 1405 0 -1.42(-0.10%)
May 09, 2012 1396 1418 1389 1406 0 -1.50(-0.11%)
May 08, 2012 1416 1420 1394 1408 0 -18.66(-1.31%)
May 07, 2012 1431 1436 1420 1426 0 -11.34(-0.79%)
May 04, 2012 1447 1453 1433 1438 0 -15.12(-1.04%)
May 03, 2012 1467 1471 1448 1453 0 -12.89(-0.88%)
May 02, 2012 1457 1467 1455 1466 0 +1.36(+0.09%)
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.