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 (%)
May 31, 2018 1136 1136 1121 1124 0 -10.51(-0.93%)
May 30, 2018 1129 1139 1128 1134 0 +10.65(+0.95%)
May 29, 2018 1133 1137 1115 1123 0 -18.72(-1.64%)
May 25, 2018 1142 1142 1142 1142 0 -3.28(-0.29%)
May 24, 2018 1148 1149 1136 1145 0 -3.99(-0.35%)
May 23, 2018 1148 1151 1139 1149 0 -4.01(-0.35%)
May 22, 2018 1158 1163 1152 1153 0 -4.23(-0.37%)
May 21, 2018 1153 1163 1151 1158 0 +11.75(+1.03%)
May 18, 2018 1149 1153 1144 1146 0 -2.80(-0.24%)
May 17, 2018 1149 1155 1143 1149 0 -1.48(-0.13%)
May 16, 2018 1142 1154 1142 1150 0 +7.88(+0.69%)
May 15, 2018 1141 1145 1134 1142 0 -4.54(-0.40%)
May 14, 2018 1144 1155 1141 1147 0 +5.27(+0.46%)
May 11, 2018 1142 1148 1137 1142 0 -0.96(-0.08%)
May 10, 2018 1133 1144 1131 1143 0 +14.20(+1.26%)
May 09, 2018 1123 1132 1118 1128 0 -3.38(-0.30%)
May 08, 2018 1132 1137 1124 1132 0 -2.27(-0.20%)
May 07, 2018 1139 1144 1128 1134 0 -4.04(-0.36%)
May 04, 2018 1118 1143 1110 1138 0 +13.66(+1.21%)
May 03, 2018 1124 1128 1105 1124 0 -4.89(-0.43%)
May 02, 2018 1144 1148 1124 1129 0 -18.26(-1.59%)
May 01, 2018 1144 1148 1134 1148 0 +0.75(+0.07%)
Apr 30, 2018 1161 1166 1146 1147 0 -10.72(-0.93%)
Apr 27, 2018 1160 1164 1150 1157 0 -1.49(-0.13%)
Apr 26, 2018 1157 1164 1154 1159 0 +6.99(+0.61%)
Apr 25, 2018 1150 1156 1136 1152 0 +3.78(+0.33%)
Apr 24, 2018 1156 1163 1140 1148 0 -2.66(-0.23%)
Apr 23, 2018 1145 1153 1139 1151 0 +7.34(+0.64%)
Apr 20, 2018 1166 1168 1140 1144 0 -21.19(-1.82%)
Apr 19, 2018 1176 1177 1155 1165 0 -8.24(-0.70%)
Apr 18, 2018 1196 1203 1166 1173 0 -89.36(-7.08%)
Apr 17, 2018 1247 1271 1244 1262 0 +23.13(+1.87%)
Apr 16, 2018 1239 1249 1236 1239 0 +10.27(+0.84%)
Apr 13, 2018 1244 1248 1222 1229 0 -10.10(-0.82%)
Apr 12, 2018 1228 1246 1227 1239 0 +21.79(+1.79%)
Apr 11, 2018 1210 1221 1206 1217 0 -0.39(-0.03%)
Apr 10, 2018 1214 1227 1212 1218 0 +21.69(+1.81%)
Apr 09, 2018 1190 1212 1189 1196 0 +15.98(+1.35%)
Apr 06, 2018 1203 1207 1172 1180 0 -27.44(-2.27%)
Apr 05, 2018 1210 1215 1202 1207 0 -0.14(-0.01%)
Apr 04, 2018 1159 1210 1155 1208 0 +33.61(+2.86%)
Apr 03, 2018 1182 1184 1162 1174 0 -2.34(-0.20%)
Apr 02, 2018 1201 1202 1163 1176 0 -25.67(-2.14%)
Mar 29, 2018 1202 1202 1202 1202 0 +7.20(+0.60%)
Mar 28, 2018 1192 1206 1189 1195 0 +3.68(+0.31%)
Mar 27, 2018 1208 1215 1185 1191 0 -12.45(-1.03%)
Mar 26, 2018 1188 1206 1179 1203 0 +34.19(+2.92%)
Mar 23, 2018 1195 1196 1166 1169 0 -24.45(-2.05%)
Mar 22, 2018 1216 1218 1192 1194 0 -35.40(-2.88%)
Mar 21, 2018 1228 1241 1223 1229 0 +3.76(+0.31%)
Mar 20, 2018 1236 1240 1218 1225 0 -9.73(-0.79%)
Mar 19, 2018 1254 1255 1228 1235 0 -23.12(-1.84%)
Mar 16, 2018 1257 1272 1253 1258 0 +5.14(+0.41%)
Mar 15, 2018 1247 1266 1244 1253 0 +10.96(+0.88%)
Mar 14, 2018 1256 1262 1237 1242 0 -6.86(-0.55%)
Mar 13, 2018 1256 1272 1245 1249 0 -7.97(-0.63%)
Mar 12, 2018 1251 1263 1245 1257 0 +8.61(+0.69%)
Mar 09, 2018 1234 1251 1232 1248 0 +24.24(+1.98%)
Mar 08, 2018 1245 1250 1215 1224 0 -15.57(-1.26%)
Mar 07, 2018 1239 1244 1238 1240 0 +20.32(+1.67%)
Mar 06, 2018 1231 1236 1214 1219 0 -8.81(-0.72%)
Mar 05, 2018 1207 1233 1203 1228 0 +18.26(+1.51%)
Mar 02, 2018 1196 1212 1188 1210 0 +5.69(+0.47%)
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.