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 (%)
Jan 31, 2017 1348 1352 1336 1344 0 -9.41(-0.70%)
Jan 30, 2017 1363 1363 1344 1354 0 -11.59(-0.85%)
Jan 27, 2017 1374 1380 1365 1365 0 -10.27(-0.75%)
Jan 26, 2017 1371 1378 1367 1375 0 +2.66(+0.19%)
Jan 25, 2017 1357 1380 1356 1373 0 +18.36(+1.36%)
Jan 24, 2017 1319 1355 1318 1354 0 +37.49(+2.85%)
Jan 23, 2017 1310 1319 1309 1317 0 +3.65(+0.28%)
Jan 20, 2017 1292 1314 1278 1313 0 +28.75(+2.24%)
Jan 19, 2017 1286 1290 1277 1284 0 -0.05(-0.00%)
Jan 18, 2017 1290 1298 1283 1285 0 -8.54(-0.66%)
Jan 17, 2017 1284 1296 1279 1293 0 +4.00(+0.31%)
Jan 13, 2017 1289 1289 1289 1289 0 -4.54(-0.35%)
Jan 12, 2017 1292 1294 1275 1294 0 +1.18(+0.09%)
Jan 11, 2017 1280 1293 1276 1292 0 +16.44(+1.29%)
Jan 10, 2017 1294 1296 1274 1276 0 -15.81(-1.22%)
Jan 09, 2017 1306 1308 1291 1292 0 -14.42(-1.10%)
Jan 06, 2017 1300 1309 1291 1306 0 +6.16(+0.47%)
Jan 05, 2017 1304 1306 1288 1300 0 -4.05(-0.31%)
Jan 04, 2017 1292 1309 1289 1304 0 +16.80(+1.31%)
Jan 03, 2017 1286 1293 1278 1287 0 +8.92(+0.70%)
Dec 30, 2016 1278 1278 1278 1278 0 -4.69(-0.37%)
Dec 29, 2016 1279 1286 1278 1283 0 +2.93(+0.23%)
Dec 28, 2016 1289 1292 1278 1280 0 -7.31(-0.57%)
Dec 27, 2016 1286 1294 1285 1287 0 +3.30(+0.26%)
Dec 23, 2016 1284 1284 1284 1284 0 -2.66(-0.21%)
Dec 22, 2016 1289 1296 1283 1287 0 -2.43(-0.19%)
Dec 21, 2016 1281 1294 1273 1289 0 -2.14(-0.17%)
Dec 20, 2016 1291 1297 1282 1291 0 +6.91(+0.54%)
Dec 19, 2016 1286 1289 1279 1284 0 -0.33(-0.03%)
Dec 16, 2016 1302 1303 1279 1285 0 -10.13(-0.78%)
Dec 15, 2016 1294 1309 1292 1295 0 -3.31(-0.25%)
Dec 14, 2016 1297 1309 1290 1298 0 +1.52(+0.12%)
Dec 13, 2016 1277 1310 1277 1297 0 +21.10(+1.65%)
Dec 12, 2016 1285 1286 1272 1276 0 -7.70(-0.60%)
Dec 09, 2016 1273 1285 1269 1283 0 +8.76(+0.69%)
Dec 08, 2016 1271 1280 1266 1275 0 +4.38(+0.34%)
Dec 07, 2016 1238 1273 1236 1270 0 +34.20(+2.77%)
Dec 06, 2016 1234 1240 1225 1236 0 +4.19(+0.34%)
Dec 05, 2016 1239 1242 1230 1232 0 -1.03(-0.08%)
Dec 02, 2016 1225 1235 1220 1233 0 +1.83(+0.15%)
Dec 01, 2016 1248 1250 1220 1231 0 -18.75(-1.50%)
Nov 30, 2016 1258 1262 1249 1250 0 -9.84(-0.78%)
Nov 29, 2016 1263 1266 1256 1260 0 -7.63(-0.60%)
Nov 28, 2016 1257 1269 1253 1267 0 +10.11(+0.80%)
Nov 25, 2016 1247 1258 1247 1257 0 +9.14(+0.73%)
Nov 23, 2016 1248 1248 1248 1248 0 -5.18(-0.41%)
Nov 22, 2016 1256 1256 1247 1253 0 -0.67(-0.05%)
Nov 21, 2016 1238 1256 1235 1254 0 +18.30(+1.48%)
Nov 18, 2016 1231 1238 1226 1236 0 +4.93(+0.40%)
Nov 17, 2016 1226 1232 1224 1231 0 +3.57(+0.29%)
Nov 16, 2016 1221 1229 1217 1227 0 +4.54(+0.37%)
Nov 15, 2016 1220 1226 1213 1222 0 +3.68(+0.30%)
Nov 14, 2016 1242 1247 1214 1219 0 -23.13(-1.86%)
Nov 11, 2016 1231 1243 1226 1242 0 +8.66(+0.70%)
Nov 10, 2016 1215 1242 1213 1233 0 +40.11(+3.36%)
Nov 09, 2016 1178 1199 1165 1193 0 -1.84(-0.15%)
Nov 08, 2016 1189 1201 1177 1195 0 -3.58(-0.30%)
Nov 07, 2016 1185 1202 1184 1199 0 +25.26(+2.15%)
Nov 04, 2016 1173 1183 1169 1173 0 +0.62(+0.05%)
Nov 03, 2016 1174 1184 1168 1173 0 +3.17(+0.27%)
Nov 02, 2016 1174 1181 1167 1170 0 -6.84(-0.58%)
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.