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 (%)
Nov 29, 2013 1319 1333 1317 1325 0 +4.23(+0.32%)
Nov 27, 2013 1321 1321 1321 0 +32.65(+2.53%)
Nov 26, 2013 1297 1301 1288 1288 0 -11.46(-0.88%)
Nov 25, 2013 1307 1312 1291 1299 0 -12.37(-0.94%)
Nov 22, 2013 1322 1334 1300 1312 0 -14.10(-1.06%)
Nov 21, 2013 1334 1337 1320 1326 0 -3.43(-0.26%)
Nov 20, 2013 1331 1340 1324 1329 0 -1.54(-0.12%)
Nov 19, 2013 1330 1341 1323 1331 0 +3.77(+0.28%)
Nov 18, 2013 1326 1336 1320 1327 0 +3.51(+0.27%)
Nov 15, 2013 1318 1325 1308 1324 0 +6.97(+0.53%)
Nov 14, 2013 1314 1332 1300 1317 0 -16.50(-1.24%)
Nov 12, 2013 1329 1343 1327 1333 0 +0.06(+0.00%)
Nov 11, 2013 1313 1339 1310 1333 0 +21.09(+1.61%)
Nov 08, 2013 1301 1313 1291 1312 0 +3.25(+0.25%)
Nov 07, 2013 1308 1326 1305 1309 0 +1.37(+0.10%)
Nov 06, 2013 1299 1312 1296 1307 0 +10.05(+0.77%)
Nov 05, 2013 1310 1312 1293 1297 0 -17.78(-1.35%)
Nov 04, 2013 1313 1320 1306 1315 0 +5.79(+0.44%)
Nov 01, 2013 1299 1319 1293 1309 0 +12.97(+1.00%)
Oct 31, 2013 1297 1314 1293 1296 0 -4.74(-0.36%)
Oct 30, 2013 1307 1315 1296 1301 0 -8.29(-0.63%)
Oct 29, 2013 1285 1313 1280 1309 0 +27.31(+2.13%)
Oct 28, 2013 1281 1288 1273 1282 0 +2.47(+0.19%)
Oct 25, 2013 1289 1294 1273 1280 0 -3.65(-0.28%)
Oct 24, 2013 1274 1286 1273 1283 0 +13.07(+1.03%)
Oct 23, 2013 1268 1274 1261 1270 0 +0.88(+0.07%)
Oct 22, 2013 1256 1277 1252 1269 0 +16.77(+1.34%)
Oct 21, 2013 1261 1266 1250 1253 0 -4.26(-0.34%)
Oct 18, 2013 1263 1266 1251 1257 0 -5.19(-0.41%)
Oct 17, 2013 1253 1275 1244 1262 0 -66.21(-4.98%)
Oct 16, 2013 1317 1329 1313 1328 0 +17.17(+1.31%)
Oct 15, 2013 1318 1320 1306 1311 0 -14.15(-1.07%)
Oct 14, 2013 1313 1326 1305 1325 0 +5.60(+0.42%)
Oct 11, 2013 1311 1323 1302 1320 0 +12.15(+0.93%)
Oct 10, 2013 1305 1319 1290 1307 0 +17.71(+1.37%)
Oct 09, 2013 1260 1294 1254 1290 0 +33.42(+2.66%)
Oct 08, 2013 1277 1278 1251 1256 0 -21.25(-1.66%)
Oct 07, 2013 1277 1288 1275 1278 0 -15.70(-1.21%)
Oct 04, 2013 1290 1300 1286 1293 0 +4.85(+0.38%)
Oct 03, 2013 1298 1300 1282 1288 0 -11.21(-0.86%)
Oct 02, 2013 1302 1310 1294 1300 0 -7.35(-0.56%)
Oct 01, 2013 1297 1309 1292 1307 0 -1.07(-0.08%)
Sep 27, 2013 1321 1324 1304 1308 0 -22.25(-1.67%)
Sep 26, 2013 1330 1342 1325 1330 0 +2.97(+0.22%)
Sep 25, 2013 1330 1334 1317 1327 0 -1.17(-0.09%)
Sep 24, 2013 1334 1340 1324 1328 0 -5.48(-0.41%)
Sep 23, 2013 1329 1345 1322 1334 0 +4.63(+0.35%)
Sep 20, 2013 1353 1358 1329 1329 0 -19.67(-1.46%)
Sep 19, 2013 1359 1364 1347 1349 0 -9.81(-0.72%)
Sep 18, 2013 1346 1363 1342 1359 0 +14.15(+1.05%)
Sep 17, 2013 1353 1360 1340 1345 0 -6.42(-0.48%)
Sep 16, 2013 1358 1366 1346 1351 0 +3.15(+0.23%)
Sep 13, 2013 1341 1354 1337 1348 0 +10.94(+0.82%)
Sep 12, 2013 1341 1344 1330 1337 0 -3.10(-0.23%)
Sep 11, 2013 1319 1342 1317 1340 0 +22.97(+1.74%)
Sep 10, 2013 1318 1326 1312 1317 0 +9.11(+0.70%)
Sep 09, 2013 1300 1312 1297 1308 0 +10.73(+0.83%)
Sep 06, 2013 1305 1310 1291 1297 0 -3.44(-0.26%)
Sep 05, 2013 1297 1307 1293 1301 0 +4.70(+0.36%)
Sep 04, 2013 1299 1306 1291 1296 0 -5.35(-0.41%)
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.