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, 2014 1465 1475 1455 1457 0 -5.39(-0.37%)
Jul 23, 2014 1467 1473 1462 1462 0 -4.25(-0.29%)
Jul 22, 2014 1447 1472 1446 1467 0 +24.29(+1.68%)
Jul 21, 2014 1448 1451 1432 1442 0 -12.35(-0.85%)
Jul 18, 2014 1448 1460 1437 1455 0 +4.37(+0.30%)
Jul 17, 2014 1453 1473 1446 1450 0 -3.76(-0.26%)
Jul 16, 2014 1449 1463 1441 1454 0 +30.22(+2.12%)
Jul 15, 2014 1432 1437 1421 1424 0 -7.76(-0.54%)
Jul 14, 2014 1425 1438 1422 1432 0 +12.59(+0.89%)
Jul 11, 2014 1418 1424 1411 1419 0 +2.33(+0.16%)
Jul 10, 2014 1405 1421 1401 1417 0 -0.56(-0.04%)
Jul 09, 2014 1412 1422 1407 1417 0 +8.04(+0.57%)
Jul 08, 2014 1416 1419 1404 1409 0 -9.34(-0.66%)
Jul 07, 2014 1418 1422 1413 1419 0 -5.35(-0.38%)
Jul 03, 2014 1424 1424 1424 0 +2.41(+0.17%)
Jul 02, 2014 1413 1429 1409 1422 0 +8.36(+0.59%)
Jul 01, 2014 1385 1421 1382 1413 0 +33.59(+2.43%)
Jun 30, 2014 1382 1387 1373 1380 0 -4.99(-0.36%)
Jun 27, 2014 1373 1390 1370 1385 0 +7.80(+0.57%)
Jun 26, 2014 1378 1383 1367 1377 0 +1.47(+0.11%)
Jun 25, 2014 1375 1380 1370 1375 0 -4.68(-0.34%)
Jun 24, 2014 1390 1399 1378 1380 0 -13.21(-0.95%)
Jun 23, 2014 1390 1394 1381 1393 0 +6.65(+0.48%)
Jun 20, 2014 1396 1397 1385 1387 0 -9.83(-0.70%)
Jun 19, 2014 1406 1409 1392 1396 0 -6.55(-0.47%)
Jun 18, 2014 1397 1406 1389 1403 0 +5.28(+0.38%)
Jun 17, 2014 1395 1403 1391 1398 0 +0.26(+0.02%)
Jun 16, 2014 1400 1402 1388 1397 0 -4.13(-0.29%)
Jun 13, 2014 1384 1405 1379 1402 0 +28.02(+2.04%)
Jun 12, 2014 1384 1391 1370 1374 0 -4.40(-0.32%)
Jun 11, 2014 1387 1393 1375 1378 0 -14.88(-1.07%)
Jun 10, 2014 1403 1407 1388 1393 0 -10.78(-0.77%)
Jun 06, 2014 1404 1413 1400 1404 0 +1.84(+0.13%)
Jun 05, 2014 1392 1403 1387 1402 0 +9.61(+0.69%)
Jun 04, 2014 1391 1399 1387 1392 0 +1.35(+0.10%)
Jun 03, 2014 1395 1400 1384 1391 0 -4.86(-0.35%)
Jun 02, 2014 1390 1402 1386 1396 0 +6.05(+0.44%)
May 30, 2014 1385 1394 1378 1390 0 +1.71(+0.12%)
May 29, 2014 1385 1390 1376 1388 0 +6.72(+0.49%)
May 28, 2014 1386 1394 1376 1381 0 -6.99(-0.50%)
May 27, 2014 1393 1399 1380 1388 0 -12.77(-0.91%)
May 23, 2014 1401 1401 1401 0 +4.24(+0.30%)
May 22, 2014 1390 1400 1381 1397 0 +6.20(+0.45%)
May 21, 2014 1392 1401 1381 1390 0 +5.77(+0.42%)
May 20, 2014 1396 1400 1382 1385 0 -15.49(-1.11%)
May 19, 2014 1392 1402 1388 1400 0 +6.03(+0.43%)
May 16, 2014 1388 1396 1384 1394 0 +4.56(+0.33%)
May 15, 2014 1410 1411 1387 1390 0 -18.41(-1.31%)
May 14, 2014 1428 1431 1404 1408 0 -22.87(-1.60%)
May 13, 2014 1430 1436 1423 1431 0 +3.04(+0.21%)
May 12, 2014 1415 1431 1413 1428 0 +19.35(+1.37%)
May 09, 2014 1401 1412 1395 1408 0 +6.95(+0.50%)
May 08, 2014 1404 1418 1396 1402 0 -3.57(-0.25%)
May 07, 2014 1406 1413 1387 1405 0 -2.51(-0.18%)
May 06, 2014 1417 1418 1403 1408 0 -18.60(-1.30%)
May 05, 2014 1423 1429 1413 1426 0 -1.46(-0.10%)
May 02, 2014 1443 1444 1425 1428 0 -13.20(-0.92%)
May 01, 2014 1461 1466 1437 1441 0 -20.35(-1.39%)
Apr 30, 2014 1447 1466 1444 1461 0 +8.37(+0.58%)
Apr 29, 2014 1442 1459 1440 1453 0 +18.87(+1.32%)
Apr 28, 2014 1418 1441 1412 1434 0 +25.39(+1.80%)
Apr 25, 2014 1417 1419 1404 1409 0 -8.21(-0.58%)
Apr 24, 2014 1427 1429 1413 1417 0 -5.76(-0.40%)
Apr 23, 2014 1426 1431 1412 1423 0 -4.96(-0.35%)
Apr 22, 2014 1427 1436 1420 1428 0 -1.58(-0.11%)
Apr 21, 2014 1416 1437 1414 1429 0 +12.89(+0.91%)
Apr 17, 2014 1416 1416 1416 0 -41.42(-2.84%)
Apr 16, 2014 1468 1477 1447 1458 0 -1.87(-0.13%)
Apr 15, 2014 1460 1469 1445 1460 0 -9.65(-0.66%)
Apr 14, 2014 1457 1476 1455 1469 0 +19.49(+1.34%)
Apr 11, 2014 1450 1465 1447 1450 0 -6.82(-0.47%)
Apr 10, 2014 1464 1489 1456 1456 0 -5.40(-0.37%)
Apr 09, 2014 1445 1466 1440 1462 0 +22.34(+1.55%)
Apr 08, 2014 1445 1448 1431 1440 0 -9.31(-0.64%)
Apr 07, 2014 1436 1458 1430 1449 0 +15.27(+1.07%)
Apr 04, 2014 1448 1456 1428 1434 0 -9.88(-0.68%)
Apr 03, 2014 1453 1455 1440 1443 0 -11.54(-0.79%)
Apr 02, 2014 1457 1461 1443 1455 0 -1.88(-0.13%)
Apr 01, 2014 1440 1463 1437 1457 0 +20.37(+1.42%)
Mar 31, 2014 1431 1446 1429 1437 0 +15.30(+1.08%)
Mar 28, 2014 1420 1439 1412 1421 0 +4.73(+0.33%)
Mar 27, 2014 1431 1436 1410 1416 0 -19.96(-1.39%)
Mar 26, 2014 1455 1463 1432 1436 0 -17.92(-1.23%)
Mar 25, 2014 1412 1457 1410 1454 0 +47.15(+3.35%)
Mar 24, 2014 1407 1420 1401 1407 0 +5.13(+0.37%)
Mar 21, 2014 1412 1417 1397 1402 0 -2.30(-0.16%)
Mar 20, 2014 1386 1417 1383 1404 0 +15.71(+1.13%)
Mar 19, 2014 1384 1402 1371 1389 0 -1.28(-0.09%)
Mar 18, 2014 1379 1397 1376 1390 0 +17.10(+1.25%)
Mar 17, 2014 1353 1379 1352 1373 0 +24.54(+1.82%)
Mar 14, 2014 1355 1364 1345 1348 0 -6.79(-0.50%)
Mar 13, 2014 1377 1383 1352 1355 0 -19.31(-1.40%)
Mar 12, 2014 1375 1384 1370 1374 0 -6.08(-0.44%)
Mar 11, 2014 1386 1395 1375 1380 0 +1.81(+0.13%)
Mar 10, 2014 1387 1394 1375 1379 0 -11.96(-0.86%)
Mar 07, 2014 1394 1400 1384 1391 0 +2.62(+0.19%)
Mar 06, 2014 1385 1394 1380 1388 0 +5.36(+0.39%)
Mar 05, 2014 1381 1390 1377 1383 0 +2.20(+0.16%)
Mar 04, 2014 1374 1386 1373 1380 0 +17.48(+1.28%)
Mar 03, 2014 1353 1367 1345 1363 0 -7.07(-0.52%)
Feb 28, 2014 1371 1381 1359 1370 0 -10.63(-0.77%)
Feb 27, 2014 1372 1386 1371 1381 0 +5.82(+0.42%)
Feb 26, 2014 1374 1385 1371 1375 0 +5.12(+0.37%)
Feb 25, 2014 1371 1380 1364 1370 0 -1.95(-0.14%)
Feb 24, 2014 1367 1384 1363 1372 0 +5.59(+0.41%)
Feb 21, 2014 1383 1392 1362 1366 0 -12.47(-0.90%)
Feb 20, 2014 1362 1383 1359 1379 0 +14.85(+1.09%)
Feb 19, 2014 1362 1383 1358 1364 0 -2.73(-0.20%)
Feb 18, 2014 1372 1377 1361 1366 0 -8.87(-0.64%)
Feb 14, 2014 1375 1375 1375 0 +15.10(+1.11%)
Feb 13, 2014 1334 1364 1331 1360 0 +13.49(+1.00%)
Feb 12, 2014 1342 1356 1340 1347 0 +3.82(+0.28%)
Feb 11, 2014 1322 1348 1321 1343 0 +19.90(+1.50%)
Feb 10, 2014 1324 1330 1316 1323 0 -3.34(-0.25%)
Feb 07, 2014 1314 1329 1310 1326 0 +20.54(+1.57%)
Feb 06, 2014 1299 1309 1297 1306 0 +8.51(+0.66%)
Feb 05, 2014 1287 1306 1284 1297 0 +4.61(+0.36%)
Feb 04, 2014 1294 1299 1285 1293 0 +3.03(+0.23%)
Feb 03, 2014 1318 1321 1288 1290 0 -31.92(-2.42%)
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%)
Nov 01, 2013 1299 1319 1293 1309 0 +12.97(+1.00%)
Oct 31, 2013 1297 1314 1293 1296 0 -4.74(-0.36%)
Oct 30, 2013 1307 1315 1296 1301 0 -8.29(-0.63%)
Oct 29, 2013 1285 1313 1280 1309 0 +27.31(+2.13%)
Oct 28, 2013 1281 1288 1273 1282 0 +2.47(+0.19%)
Oct 25, 2013 1289 1294 1273 1280 0 -3.65(-0.28%)
Oct 24, 2013 1274 1286 1273 1283 0 +13.07(+1.03%)
Oct 23, 2013 1268 1274 1261 1270 0 +0.88(+0.07%)
Oct 22, 2013 1256 1277 1252 1269 0 +16.77(+1.34%)
Oct 21, 2013 1261 1266 1250 1253 0 -4.26(-0.34%)
Oct 18, 2013 1263 1266 1251 1257 0 -5.19(-0.41%)
Oct 17, 2013 1253 1275 1244 1262 0 -66.21(-4.98%)
Oct 16, 2013 1317 1329 1313 1328 0 +17.17(+1.31%)
Oct 15, 2013 1318 1320 1306 1311 0 -14.15(-1.07%)
Oct 14, 2013 1313 1326 1305 1325 0 +5.60(+0.42%)
Oct 11, 2013 1311 1323 1302 1320 0 +12.15(+0.93%)
Oct 10, 2013 1305 1319 1290 1307 0 +17.71(+1.37%)
Oct 09, 2013 1260 1294 1254 1290 0 +33.42(+2.66%)
Oct 08, 2013 1277 1278 1251 1256 0 -21.25(-1.66%)
Oct 07, 2013 1277 1288 1275 1278 0 -15.70(-1.21%)
Oct 04, 2013 1290 1300 1286 1293 0 +4.85(+0.38%)
Oct 03, 2013 1298 1300 1282 1288 0 -11.21(-0.86%)
Oct 02, 2013 1302 1310 1294 1300 0 -7.35(-0.56%)
Oct 01, 2013 1297 1309 1292 1307 0 -1.07(-0.08%)
Sep 27, 2013 1321 1324 1304 1308 0 -22.25(-1.67%)
Sep 26, 2013 1330 1342 1325 1330 0 +2.97(+0.22%)
Sep 25, 2013 1330 1334 1317 1327 0 -1.17(-0.09%)
Sep 24, 2013 1334 1340 1324 1328 0 -5.48(-0.41%)
Sep 23, 2013 1329 1345 1322 1334 0 +4.63(+0.35%)
Sep 20, 2013 1353 1358 1329 1329 0 -19.67(-1.46%)
Sep 19, 2013 1359 1364 1347 1349 0 -9.81(-0.72%)
Sep 18, 2013 1346 1363 1342 1359 0 +14.15(+1.05%)
Sep 17, 2013 1353 1360 1340 1345 0 -6.42(-0.48%)
Sep 16, 2013 1358 1366 1346 1351 0 +3.15(+0.23%)
Sep 13, 2013 1341 1354 1337 1348 0 +10.94(+0.82%)
Sep 12, 2013 1341 1344 1330 1337 0 -3.10(-0.23%)
Sep 11, 2013 1319 1342 1317 1340 0 +22.97(+1.74%)
Sep 10, 2013 1318 1326 1312 1317 0 +9.11(+0.70%)
Sep 09, 2013 1300 1312 1297 1308 0 +10.73(+0.83%)
Sep 06, 2013 1305 1310 1291 1297 0 -3.44(-0.26%)
Sep 05, 2013 1297 1307 1293 1301 0 +4.70(+0.36%)
Sep 04, 2013 1299 1306 1291 1296 0 -5.35(-0.41%)
Sep 03, 2013 1301 1307 1292 1301 0 +10.10(+0.78%)
Aug 30, 2013 1291 1291 1291 0 -4.36(-0.34%)
Aug 29, 2013 1291 1304 1287 1296 0 +2.28(+0.18%)
Aug 28, 2013 1291 1302 1281 1293 0 +2.70(+0.21%)
Aug 27, 2013 1297 1306 1289 1291 0 -15.46(-1.18%)
Aug 26, 2013 1310 1323 1305 1306 0 -4.87(-0.37%)
Aug 23, 2013 1309 1314 1303 1311 0 +3.04(+0.23%)
Aug 22, 2013 1320 1324 1298 1308 0 -29.02(-2.17%)
Aug 21, 2013 1342 1354 1332 1337 0 -3.20(-0.24%)
Aug 20, 2013 1339 1348 1329 1340 0 +2.18(+0.16%)
Aug 19, 2013 1348 1358 1336 1338 0 -11.62(-0.86%)
Aug 16, 2013 1346 1358 1344 1350 0 +2.13(+0.16%)
Aug 15, 2013 1359 1364 1344 1347 0 -23.01(-1.68%)
Aug 14, 2013 1378 1380 1367 1370 0 -6.70(-0.49%)
Aug 13, 2013 1380 1389 1368 1377 0 +2.38(+0.17%)
Aug 12, 2013 1362 1379 1360 1375 0 +6.56(+0.48%)
Aug 09, 2013 1369 1379 1360 1368 0 -1.37(-0.10%)
Aug 08, 2013 1378 1381 1358 1370 0 -1.03(-0.08%)
Aug 07, 2013 1373 1379 1363 1371 0 -11.10(-0.80%)
Aug 06, 2013 1396 1398 1377 1382 0 -32.14(-2.27%)
Aug 05, 2013 1409 1417 1404 1414 0 -1.33(-0.09%)
Aug 02, 2013 1410 1425 1396 1415 0 +4.12(+0.29%)
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.