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 (%)
Apr 29, 2011 1401 1412 1391 1395 0 -3.65(-0.26%)
Apr 28, 2011 1402 1411 1391 1399 0 -2.97(-0.21%)
Apr 27, 2011 1390 1405 1387 1402 0 +14.35(+1.03%)
Apr 26, 2011 1382 1395 1375 1388 0 +6.04(+0.44%)
Apr 25, 2011 1394 1394 1378 1382 0 -5.81(-0.42%)
Apr 21, 2011 1374 1391 1365 1387 0 +21.47(+1.57%)
Apr 20, 2011 1354 1376 1349 1366 0 +5.89(+0.43%)
Apr 19, 2011 1360 1366 1348 1360 0 -0.82(-0.06%)
Apr 18, 2011 1355 1365 1337 1361 0 -6.46(-0.47%)
Apr 15, 2011 1361 1372 1359 1367 0 +6.37(+0.47%)
Apr 14, 2011 1356 1367 1348 1361 0 -2.18(-0.16%)
Apr 13, 2011 1362 1374 1358 1363 0 +9.24(+0.68%)
Apr 12, 2011 1355 1362 1347 1354 0 -8.81(-0.65%)
Apr 11, 2011 1357 1366 1354 1363 0 +2.60(+0.19%)
Apr 08, 2011 1365 1366 1353 1360 0 -6.15(-0.45%)
Apr 07, 2011 1368 1375 1360 1366 0 -0.57(-0.04%)
Apr 06, 2011 1359 1372 1356 1367 0 +10.56(+0.78%)
Apr 05, 2011 1356 1366 1353 1356 0 -1.99(-0.15%)
Apr 04, 2011 1362 1366 1353 1358 0 -6.22(-0.46%)
Apr 01, 2011 1362 1367 1352 1365 0 +7.13(+0.53%)
Mar 31, 2011 1363 1369 1357 1357 0 -6.69(-0.49%)
Mar 30, 2011 1363 1366 1360 1364 0 +6.55(+0.48%)
Mar 29, 2011 1356 1368 1312 1358 0 -1.67(-0.12%)
Mar 28, 2011 1364 1374 1357 1359 0 -8.98(-0.66%)
Mar 25, 2011 1364 1379 1358 1368 0 +6.42(+0.47%)
Mar 24, 2011 1354 1366 1346 1362 0 +14.26(+1.06%)
Mar 23, 2011 1334 1353 1330 1347 0 +11.50(+0.86%)
Mar 22, 2011 1340 1341 1329 1336 0 +0.93(+0.07%)
Mar 21, 2011 1338 1341 1333 1335 0 +15.10(+1.14%)
Mar 18, 2011 1329 1334 1310 1320 0 +9.07(+0.69%)
Mar 17, 2011 1303 1317 1295 1311 0 +20.13(+1.56%)
Mar 16, 2011 1318 1326 1283 1291 0 -41.88(-3.14%)
Mar 15, 2011 1326 1339 1323 1333 0 -19.31(-1.43%)
Mar 14, 2011 1349 1362 1342 1352 0 -8.71(-0.64%)
Mar 11, 2011 1357 1367 1348 1361 0 +4.88(+0.36%)
Mar 10, 2011 1374 1376 1350 1356 0 -29.06(-2.10%)
Mar 09, 2011 1374 1398 1366 1385 0 +17.33(+1.27%)
Mar 08, 2011 1350 1377 1345 1368 0 +18.23(+1.35%)
Mar 07, 2011 1369 1378 1342 1349 0 -17.84(-1.30%)
Mar 04, 2011 1383 1390 1355 1367 0 -15.68(-1.13%)
Mar 03, 2011 1375 1392 1369 1383 0 +19.05(+1.40%)
Mar 02, 2011 1355 1372 1354 1364 0 +4.90(+0.36%)
Mar 01, 2011 1385 1387 1358 1359 0 -18.42(-1.34%)
Feb 28, 2011 1374 1386 1366 1377 0 +7.53(+0.55%)
Feb 25, 2011 1360 1371 1357 1370 0 +11.63(+0.86%)
Feb 24, 2011 1362 1372 1347 1358 0 -11.23(-0.82%)
Feb 23, 2011 1425 1385 1358 1369 0 -56.42(-3.96%)
Feb 22, 2011 1429 1443 1415 1426 0 -21.74(-1.50%)
Feb 18, 2011 1448 1448 1448 0 +3.73(+0.26%)
Feb 17, 2011 1439 1448 1432 1444 0 +0.80(+0.06%)
Feb 16, 2011 1438 1446 1433 1443 0 +13.20(+0.92%)
Feb 15, 2011 1427 1436 1423 1430 0 -5.53(-0.39%)
Feb 14, 2011 1442 1446 1431 1435 0 -7.20(-0.50%)
Feb 11, 2011 1441 1451 1435 1442 0 -4.91(-0.34%)
Feb 10, 2011 1441 1457 1434 1447 0 -3.10(-0.21%)
Feb 09, 2011 1450 1458 1438 1451 0 -0.02(-0.00%)
Feb 08, 2011 1443 1453 1437 1451 0 +7.30(+0.51%)
Feb 07, 2011 1435 1447 1433 1443 0 +11.83(+0.83%)
Feb 04, 2011 1427 1433 1423 1431 0 +5.24(+0.37%)
Feb 03, 2011 1419 1433 1414 1426 0 +5.12(+0.36%)
Feb 02, 2011 1418 1425 1412 1421 0 +1.71(+0.12%)
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.