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 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%)
Nov 01, 2016 1182 1186 1168 1176 0 -7.44(-0.63%)
Oct 31, 2016 1177 1189 1177 1184 0 +8.01(+0.68%)
Oct 28, 2016 1187 1190 1172 1176 0 -5.56(-0.47%)
Oct 27, 2016 1177 1187 1171 1181 0 +11.59(+0.99%)
Oct 26, 2016 1162 1179 1158 1170 0 +6.86(+0.59%)
Oct 25, 2016 1163 1165 1155 1163 0 +2.10(+0.18%)
Oct 24, 2016 1159 1168 1159 1161 0 +7.40(+0.64%)
Oct 21, 2016 1160 1165 1153 1153 0 -14.36(-1.23%)
Oct 20, 2016 1166 1178 1164 1168 0 +1.97(+0.17%)
Oct 19, 2016 1166 1175 1162 1166 0 +4.24(+0.37%)
Oct 18, 2016 1156 1164 1139 1162 0 -30.85(-2.59%)
Oct 17, 2016 1190 1201 1189 1192 0 +2.48(+0.21%)
Oct 14, 2016 1190 1198 1187 1190 0 +5.63(+0.48%)
Oct 13, 2016 1184 1188 1173 1184 0 -4.70(-0.40%)
Oct 12, 2016 1194 1194 1180 1189 0 -3.68(-0.31%)
Oct 11, 2016 1208 1210 1186 1193 0 -17.35(-1.43%)
Oct 10, 2016 1207 1222 1207 1210 0 +10.76(+0.90%)
Oct 07, 2016 1199 1200 1193 1199 0 -9.29(-0.77%)
Oct 06, 2016 1208 1213 1201 1209 0 -1.77(-0.15%)
Oct 05, 2016 1210 1216 1207 1210 0 +5.29(+0.44%)
Oct 04, 2016 1214 1221 1200 1205 0 +18.80(+1.58%)
Sep 26, 2016 1190 1190 1182 1186 0 -7.75(-0.65%)
Sep 23, 2016 1199 1202 1191 1194 0 -8.05(-0.67%)
Sep 22, 2016 1202 1211 1198 1202 0 +4.25(+0.35%)
Sep 21, 2016 1193 1199 1185 1198 0 +8.54(+0.72%)
Sep 20, 2016 1200 1206 1189 1189 0 -3.09(-0.26%)
Sep 19, 2016 1192 1203 1190 1192 0 +7.88(+0.67%)
Sep 16, 2016 1194 1196 1181 1184 0 -13.90(-1.16%)
Sep 15, 2016 1187 1203 1179 1198 0 +12.77(+1.08%)
Sep 14, 2016 1198 1200 1180 1186 0 -13.33(-1.11%)
Sep 13, 2016 1213 1215 1196 1199 0 -19.03(-1.56%)
Sep 12, 2016 1194 1220 1191 1218 0 +20.00(+1.67%)
Sep 09, 2016 1216 1219 1198 1198 0 -25.77(-2.11%)
Sep 08, 2016 1235 1241 1222 1224 0 -20.07(-1.61%)
Sep 07, 2016 1232 1245 1230 1244 0 +10.73(+0.87%)
Sep 06, 2016 1229 1237 1223 1233 0 +6.12(+0.50%)
Sep 02, 2016 1227 1227 1227 1227 0 +0.43(+0.04%)
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.