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 (%)
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%)
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.