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 (%)
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%)
Sep 04, 2012 1310 1316 1290 1300 0 -0.92(-0.07%)
Aug 31, 2012 1301 1301 1301 0 +9.55(+0.74%)
Aug 30, 2012 1300 1305 1290 1291 0 -11.46(-0.88%)
Aug 29, 2012 1302 1310 1300 1302 0 -5.91(-0.45%)
Aug 27, 2012 1325 1328 1307 1308 0 -15.15(-1.14%)
Aug 24, 2012 1308 1327 1302 1324 0 +11.28(+0.86%)
Aug 23, 2012 1324 1328 1310 1312 0 -24.22(-1.81%)
Aug 22, 2012 1347 1349 1333 1336 0 -15.19(-1.12%)
Aug 21, 2012 1368 1368 1348 1352 0 -12.00(-0.88%)
Aug 20, 2012 1359 1368 1354 1364 0 +1.60(+0.12%)
Aug 17, 2012 1361 1367 1356 1362 0 +2.22(+0.16%)
Aug 16, 2012 1347 1363 1341 1360 0 +16.58(+1.23%)
Aug 15, 2012 1346 1350 1339 1343 0 +0.31(+0.02%)
Aug 14, 2012 1351 1354 1339 1343 0 -6.98(-0.52%)
Aug 13, 2012 1350 1360 1341 1350 0 -1.22(-0.09%)
Aug 11, 2012 1339 1352 1335 1351 0 +0.00(+0.00%)
Aug 10, 2012 1339 1352 1335 1351 0 +8.29(+0.62%)
Aug 09, 2012 1344 1351 1336 1343 0 -3.69(-0.27%)
Aug 08, 2012 1343 1354 1340 1347 0 -0.94(-0.07%)
Aug 07, 2012 1340 1354 1335 1347 0 +8.94(+0.67%)
Aug 06, 2012 1335 1347 1332 1339 0 +5.52(+0.41%)
Aug 03, 2012 1317 1336 1314 1333 0 +27.28(+2.09%)
Aug 02, 2012 1305 1325 1296 1306 0 -5.64(-0.43%)
Aug 01, 2012 1328 1335 1308 1311 0 -10.62(-0.80%)
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%)
May 01, 2012 1455 1472 1452 1464 0 +9.21(+0.63%)
Apr 30, 2012 1453 1461 1448 1455 0 +0.90(+0.06%)
Apr 27, 2012 1454 1465 1448 1454 0 +4.56(+0.31%)
Apr 26, 2012 1436 1455 1435 1450 0 +11.53(+0.80%)
Apr 25, 2012 1428 1440 1423 1438 0 +24.89(+1.76%)
Apr 24, 2012 1407 1429 1404 1413 0 +9.18(+0.65%)
Apr 23, 2012 1400 1409 1391 1404 0 -8.58(-0.61%)
Apr 20, 2012 1416 1420 1408 1413 0 -0.70(-0.05%)
Apr 19, 2012 1418 1428 1399 1413 0 -6.10(-0.43%)
Apr 18, 2012 1429 1444 1414 1419 0 -40.08(-2.75%)
Apr 17, 2012 1439 1464 1437 1459 0 +31.67(+2.22%)
Apr 16, 2012 1444 1452 1426 1428 0 -3.33(-0.23%)
Apr 13, 2012 1444 1447 1429 1431 0 -20.21(-1.39%)
Apr 12, 2012 1425 1453 1424 1451 0 +33.11(+2.33%)
Apr 11, 2012 1427 1430 1416 1418 0 +3.11(+0.22%)
Apr 10, 2012 1430 1439 1412 1415 0 -14.54(-1.02%)
Apr 09, 2012 1424 1439 1418 1430 0 -3.42(-0.24%)
Apr 05, 2012 1432 1437 1427 1433 0 -4.94(-0.34%)
Apr 04, 2012 1438 1445 1432 1438 0 -21.85(-1.50%)
Apr 03, 2012 1463 1473 1453 1460 0 -4.27(-0.29%)
Apr 02, 2012 1460 1467 1453 1464 0 +5.86(+0.40%)
Mar 30, 2012 1457 1462 1452 1458 0 +5.16(+0.36%)
Mar 29, 2012 1440 1456 1438 1453 0 +4.67(+0.32%)
Mar 28, 2012 1450 1459 1441 1448 0 +0.16(+0.01%)
Mar 27, 2012 1459 1461 1447 1448 0 -6.26(-0.43%)
Mar 26, 2012 1446 1456 1442 1454 0 +16.57(+1.15%)
Mar 23, 2012 1434 1441 1425 1438 0 +6.50(+0.45%)
Mar 22, 2012 1424 1437 1421 1431 0 +0.41(+0.03%)
Mar 21, 2012 1435 1444 1428 1431 0 -2.76(-0.19%)
Mar 20, 2012 1440 1442 1430 1434 0 -12.35(-0.85%)
Mar 19, 2012 1447 1453 1438 1446 0 -2.59(-0.18%)
Mar 16, 2012 1453 1458 1446 1449 0 +0.71(+0.05%)
Mar 15, 2012 1439 1451 1437 1448 0 +8.28(+0.58%)
Mar 14, 2012 1434 1444 1431 1440 0 +2.83(+0.20%)
Mar 13, 2012 1419 1438 1416 1437 0 +22.91(+1.62%)
Mar 12, 2012 1414 1421 1409 1414 0 +0.23(+0.02%)
Mar 09, 2012 1414 1421 1407 1414 0 +0.46(+0.03%)
Mar 08, 2012 1407 1415 1403 1413 0 +15.57(+1.11%)
Mar 07, 2012 1398 1404 1393 1398 0 +4.80(+0.34%)
Mar 06, 2012 1408 1413 1389 1393 0 -28.38(-2.00%)
Mar 05, 2012 1410 1427 1405 1421 0 +7.05(+0.50%)
Mar 02, 2012 1403 1417 1402 1414 0 +3.49(+0.25%)
Mar 01, 2012 1410 1421 1407 1411 0 +3.69(+0.26%)
Feb 29, 2012 1423 1431 1405 1407 0 -16.25(-1.14%)
Feb 28, 2012 1422 1431 1418 1423 0 +1.90(+0.13%)
Feb 27, 2012 1418 1432 1411 1421 0 -5.46(-0.38%)
Feb 24, 2012 1434 1436 1419 1427 0 -2.92(-0.20%)
Feb 23, 2012 1413 1447 1401 1430 0 +4.32(+0.30%)
Feb 22, 2012 1423 1434 1417 1425 0 -1.79(-0.13%)
Feb 21, 2012 1431 1436 1420 1427 0 -2.67(-0.19%)
Feb 17, 2012 1430 1430 1430 0 -0.45(-0.03%)
Feb 16, 2012 1419 1433 1415 1430 0 +11.59(+0.82%)
Feb 15, 2012 1423 1430 1411 1419 0 +0.34(+0.02%)
Feb 14, 2012 1412 1421 1406 1418 0 +0.36(+0.03%)
Feb 13, 2012 1424 1427 1410 1418 0 +1.53(+0.11%)
Feb 10, 2012 1415 1420 1408 1417 0 -8.22(-0.58%)
Feb 09, 2012 1427 1437 1420 1425 0 -2.53(-0.18%)
Feb 08, 2012 1422 1432 1415 1427 0 +3.42(+0.24%)
Feb 07, 2012 1416 1431 1412 1424 0 +5.37(+0.38%)
Feb 06, 2012 1419 1428 1413 1419 0 -7.91(-0.55%)
Feb 03, 2012 1421 1432 1417 1426 0 +16.97(+1.20%)
Feb 02, 2012 1418 1423 1407 1409 0 -8.45(-0.60%)
Feb 01, 2012 1416 1432 1410 1418 0 +8.43(+0.60%)
Jan 31, 2012 1414 1415 1395 1409 0 +2.11(+0.15%)
Jan 30, 2012 1384 1411 1376 1407 0 +10.71(+0.77%)
Jan 27, 2012 1392 1407 1390 1397 0 -3.88(-0.28%)
Jan 26, 2012 1407 1416 1396 1401 0 -7.28(-0.52%)
Jan 25, 2012 1406 1413 1393 1408 0 -3.04(-0.22%)
Jan 24, 2012 1389 1417 1387 1411 0 +9.54(+0.68%)
Jan 23, 2012 1383 1408 1380 1401 0 +12.54(+0.90%)
Jan 20, 2012 1363 1392 1356 1389 0 +55.08(+4.13%)
Jan 19, 2012 1340 1346 1330 1334 0 -1.57(-0.12%)
Jan 18, 2012 1322 1338 1320 1335 0 +11.93(+0.90%)
Jan 17, 2012 1329 1340 1319 1323 0 +3.59(+0.27%)
Jan 13, 2012 1320 1320 1320 0 -12.95(-0.97%)
Jan 12, 2012 1337 1341 1316 1333 0 -6.29(-0.47%)
Jan 11, 2012 1328 1342 1325 1339 0 +5.20(+0.39%)
Jan 10, 2012 1345 1350 1332 1334 0 +1.53(+0.11%)
Jan 09, 2012 1336 1338 1323 1332 0 -5.49(-0.41%)
Jan 06, 2012 1350 1351 1335 1338 0 -13.15(-0.97%)
Jan 05, 2012 1350 1354 1339 1351 0 -5.82(-0.43%)
Jan 04, 2012 1356 1364 1352 1357 0 +17.95(+1.34%)
Dec 30, 2011 1351 1354 1337 1339 0 -11.82(-0.88%)
Dec 29, 2011 1334 1352 1333 1351 0 +16.94(+1.27%)
Dec 28, 2011 1344 1348 1329 1334 0 -10.38(-0.77%)
Dec 27, 2011 1343 1353 1339 1344 0 +0.70(+0.05%)
Dec 23, 2011 1343 1343 1343 0 +23.96(+1.82%)
Dec 21, 2011 1332 1335 1301 1319 0 -37.52(-2.77%)
Dec 20, 2011 1343 1360 1338 1357 0 +33.42(+2.53%)
Dec 19, 2011 1341 1344 1319 1323 0 -10.85(-0.81%)
Dec 16, 2011 1365 1369 1325 1334 0 -25.98(-1.91%)
Dec 15, 2011 1382 1388 1356 1360 0 -9.07(-0.66%)
Dec 14, 2011 1379 1383 1361 1369 0 -18.88(-1.36%)
Dec 13, 2011 1409 1418 1384 1388 0 -11.89(-0.85%)
Dec 12, 2011 1406 1411 1391 1400 0 -19.50(-1.37%)
Dec 09, 2011 1406 1427 1402 1420 0 +20.75(+1.48%)
Dec 08, 2011 1410 1423 1395 1399 0 -22.68(-1.60%)
Dec 07, 2011 1405 1429 1398 1422 0 +8.04(+0.57%)
Dec 06, 2011 1396 1420 1394 1414 0 +12.40(+0.88%)
Dec 05, 2011 1402 1420 1396 1401 0 +11.88(+0.86%)
Dec 02, 2011 1399 1407 1387 1389 0 -3.85(-0.28%)
Dec 01, 2011 1372 1399 1370 1393 0 +10.55(+0.76%)
Nov 30, 2011 1358 1387 1356 1383 0 +51.65(+3.88%)
Nov 29, 2011 1338 1351 1327 1331 0 -3.53(-0.26%)
Nov 28, 2011 1332 1340 1317 1334 0 +41.24(+3.19%)
Nov 25, 2011 1300 1312 1293 1293 0 -8.78(-0.67%)
Nov 23, 2011 1302 1302 1302 0 -28.44(-2.14%)
Nov 22, 2011 1332 1342 1311 1330 0 -2.99(-0.22%)
Nov 21, 2011 1346 1353 1319 1333 0 -32.96(-2.41%)
Nov 18, 2011 1373 1381 1359 1366 0 +4.18(+0.31%)
Nov 17, 2011 1374 1386 1344 1362 0 -11.97(-0.87%)
Nov 16, 2011 1383 1400 1369 1374 0 -16.05(-1.15%)
Nov 15, 2011 1372 1399 1361 1390 0 +17.34(+1.26%)
Nov 14, 2011 1386 1392 1368 1373 0 -2.93(-0.21%)
Nov 11, 2011 1360 1381 1358 1376 0 +32.10(+2.39%)
Nov 10, 2011 1344 1354 1330 1344 0 +10.21(+0.77%)
Nov 09, 2011 1354 1361 1326 1333 0 -44.54(-3.23%)
Nov 08, 2011 1382 1385 1363 1378 0 -0.67(-0.05%)
Nov 07, 2011 1364 1382 1353 1379 0 +14.00(+1.03%)
Nov 04, 2011 1361 1370 1349 1365 0 -4.14(-0.30%)
Nov 03, 2011 1350 1373 1339 1369 0 +29.09(+2.17%)
Nov 02, 2011 1340 1352 1333 1340 0 +18.23(+1.38%)
Nov 01, 2011 1325 1338 1315 1322 0 -29.49(-2.18%)
Oct 31, 2011 1364 1374 1351 1351 0 -29.55(-2.14%)
Oct 28, 2011 1367 1391 1364 1381 0 +14.61(+1.07%)
Oct 27, 2011 1355 1377 1344 1366 0 +36.44(+2.74%)
Oct 26, 2011 1322 1333 1303 1330 0 +16.38(+1.25%)
Oct 25, 2011 1330 1338 1311 1313 0 -21.53(-1.61%)
Oct 24, 2011 1325 1343 1318 1335 0 +11.28(+0.85%)
Oct 21, 2011 1305 1326 1302 1323 0 +32.17(+2.49%)
Oct 20, 2011 1297 1306 1280 1291 0 -3.19(-0.25%)
Oct 19, 2011 1312 1314 1291 1294 0 -15.50(-1.18%)
Oct 18, 2011 1296 1315 1283 1310 0 -36.73(-2.73%)
Oct 17, 2011 1374 1378 1341 1347 0 -35.34(-2.56%)
Oct 14, 2011 1367 1384 1363 1382 0 +26.75(+1.97%)
Oct 13, 2011 1348 1363 1337 1355 0 +1.05(+0.08%)
Oct 12, 2011 1356 1369 1349 1354 0 +6.83(+0.51%)
Oct 11, 2011 1342 1355 1338 1347 0 -8.11(-0.60%)
Oct 10, 2011 1330 1358 1328 1355 0 +34.20(+2.59%)
Oct 07, 2011 1323 1337 1313 1321 0 +2.17(+0.16%)
Oct 06, 2011 1299 1321 1297 1319 0 +40.91(+3.20%)
Oct 05, 2011 1256 1283 1243 1278 0 +20.57(+1.64%)
Oct 04, 2011 1227 1260 1210 1258 0 +17.68(+1.43%)
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.