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 30, 2015 1081 1100 1079 1094 0 +24.33(+2.28%)
Sep 29, 2015 1068 1074 1058 1069 0 +0.17(+0.02%)
Sep 28, 2015 1079 1089 1067 1069 0 -21.33(-1.96%)
Sep 25, 2015 1096 1100 1083 1090 0 +2.92(+0.27%)
Sep 24, 2015 1077 1092 1070 1088 0 +1.67(+0.15%)
Sep 23, 2015 1091 1094 1079 1086 0 -6.07(-0.56%)
Sep 22, 2015 1096 1102 1085 1092 0 -20.12(-1.81%)
Sep 21, 2015 1103 1118 1100 1112 0 +10.15(+0.92%)
Sep 18, 2015 1121 1123 1098 1102 0 -31.33(-2.76%)
Sep 17, 2015 1135 1149 1128 1133 0 -11.02(-0.96%)
Sep 16, 2015 1133 1148 1129 1144 0 +185.61(+19.36%)
Sep 15, 2015 952.19 961.59 946.47 958.69 0 -154.68(-13.89%)
Sep 14, 2015 1125 1128 1111 1113 0 -10.92(-0.97%)
Sep 11, 2015 1116 1127 1112 1124 0 +4.66(+0.42%)
Sep 10, 2015 1116 1127 1105 1120 0 +7.16(+0.64%)
Sep 09, 2015 1140 1143 1111 1112 0 -15.89(-1.41%)
Sep 08, 2015 1119 1129 1115 1128 0 +26.68(+2.42%)
Sep 04, 2015 1102 1102 1102 1102 0 -29.50(-2.61%)
Sep 03, 2015 1126 1144 1123 1131 0 +11.34(+1.01%)
Sep 02, 2015 1120 1122 1103 1120 0 +15.52(+1.41%)
Sep 01, 2015 1113 1121 1095 1104 0 -32.12(-2.83%)
Aug 31, 2015 1131 1140 1123 1136 0 -0.38(-0.03%)
Aug 28, 2015 1132 1139 1128 1137 0 -0.45(-0.04%)
Aug 27, 2015 1132 1141 1114 1137 0 +18.21(+1.63%)
Aug 26, 2015 1097 1121 1081 1119 0 +47.39(+4.42%)
Aug 25, 2015 1121 1124 1069 1072 0 -23.71(-2.16%)
Aug 24, 2015 1085 1132 1070 1095 0 -39.93(-3.52%)
Aug 21, 2015 1130 1181 1128 1135 0 -20.25(-1.75%)
Aug 20, 2015 1158 1168 1153 1156 0 -11.78(-1.01%)
Aug 19, 2015 1179 1184 1163 1167 0 -19.03(-1.60%)
Aug 18, 2015 1184 1192 1180 1186 0 -4.06(-0.34%)
Aug 17, 2015 1183 1195 1178 1190 0 +1.98(+0.17%)
Aug 14, 2015 1181 1192 1179 1188 0 +6.62(+0.56%)
Aug 13, 2015 1193 1198 1177 1182 0 -13.25(-1.11%)
Aug 12, 2015 1184 1197 1175 1195 0 +1.52(+0.13%)
Aug 11, 2015 1203 1203 1189 1194 0 -16.76(-1.38%)
Aug 10, 2015 1203 1215 1198 1210 0 +17.78(+1.49%)
Aug 07, 2015 1203 1208 1188 1193 0 -14.48(-1.20%)
Aug 06, 2015 1215 1221 1206 1207 0 -10.78(-0.89%)
Aug 05, 2015 1221 1228 1212 1218 0 +7.50(+0.62%)
Aug 04, 2015 1218 1223 1203 1210 0 -10.08(-0.83%)
Aug 03, 2015 1244 1245 1213 1220 0 -24.18(-1.94%)
Jul 31, 2015 1243 1248 1236 1245 0 +4.67(+0.38%)
Jul 30, 2015 1233 1243 1227 1240 0 +2.85(+0.23%)
Jul 29, 2015 1230 1241 1225 1237 0 +6.28(+0.51%)
Jul 28, 2015 1232 1234 1219 1231 0 +5.92(+0.48%)
Jul 27, 2015 1227 1234 1220 1225 0 -10.29(-0.83%)
Jul 24, 2015 1248 1254 1230 1235 0 -15.89(-1.27%)
Jul 23, 2015 1241 1260 1236 1251 0 +12.52(+1.01%)
Jul 22, 2015 1248 1254 1230 1238 0 -14.09(-1.12%)
Jul 21, 2015 1254 1271 1241 1253 0 -54.73(-4.19%)
Jul 20, 2015 1305 1312 1297 1307 0 +4.76(+0.37%)
Jul 17, 2015 1290 1304 1285 1303 0 +8.47(+0.65%)
Jul 16, 2015 1288 1299 1284 1294 0 +12.47(+0.97%)
Jul 15, 2015 1282 1288 1278 1282 0 -1.02(-0.08%)
Jul 14, 2015 1289 1290 1280 1283 0 -6.92(-0.54%)
Jul 13, 2015 1283 1295 1276 1290 0 +15.10(+1.18%)
Jul 10, 2015 1269 1279 1263 1274 0 +20.35(+1.62%)
Jul 09, 2015 1266 1269 1252 1254 0 +3.40(+0.27%)
Jul 08, 2015 1256 1264 1247 1251 0 -14.53(-1.15%)
Jul 07, 2015 1262 1270 1243 1265 0 +4.16(+0.33%)
Jul 06, 2015 1254 1265 1245 1261 0 -3.54(-0.28%)
Jul 02, 2015 1265 1265 1265 1265 0 +4.88(+0.39%)
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.