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 (%)
Feb 28, 2020 1012 1021 984.15 1013 0 -22.99(-2.22%)
Feb 27, 2020 1067 1080 1035 1036 0 -50.70(-4.66%)
Feb 26, 2020 1112 1121 1085 1087 0 -16.01(-1.45%)
Feb 25, 2020 1141 1145 1099 1103 0 -37.23(-3.27%)
Feb 24, 2020 1133 1153 1132 1140 0 -26.57(-2.28%)
Feb 21, 2020 1176 1176 1159 1167 0 -10.47(-0.89%)
Feb 20, 2020 1174 1181 1164 1177 0 +2.48(+0.21%)
Feb 19, 2020 1181 1184 1170 1175 0 -5.53(-0.47%)
Feb 18, 2020 1170 1182 1168 1180 0 +3.44(+0.29%)
Feb 14, 2020 1205 1206 1169 1177 0 -27.71(-2.30%)
Feb 13, 2020 1206 1209 1197 1205 0 -8.32(-0.69%)
Feb 12, 2020 1200 1215 1198 1213 0 +15.07(+1.26%)
Feb 11, 2020 1210 1211 1192 1198 0 -6.57(-0.55%)
Feb 10, 2020 1194 1205 1182 1204 0 +7.45(+0.62%)
Feb 07, 2020 1206 1214 1193 1197 0 -26.02(-2.13%)
Feb 06, 2020 1223 1238 1212 1223 0 +3.97(+0.33%)
Feb 05, 2020 1172 1228 1171 1219 0 +55.90(+4.81%)
Feb 04, 2020 1154 1167 1146 1163 0 +21.26(+1.86%)
Feb 03, 2020 1125 1150 1122 1142 0 +20.72(+1.85%)
Jan 31, 2020 1115 1124 1099 1121 0 +52.33(+4.90%)
Jan 30, 2020 1068 1070 1055 1069 0 -6.85(-0.64%)
Jan 29, 2020 1087 1090 1075 1076 0 -13.99(-1.28%)
Jan 28, 2020 1089 1097 1084 1090 0 +6.98(+0.64%)
Jan 27, 2020 1082 1094 1078 1083 0 -15.00(-1.37%)
Jan 24, 2020 1120 1124 1097 1098 0 -17.93(-1.61%)
Jan 23, 2020 1125 1128 1109 1116 0 -7.61(-0.68%)
Jan 22, 2020 1119 1138 1113 1123 0 +36.26(+3.34%)
Jan 21, 2020 1078 1089 1075 1087 0 +5.39(+0.50%)
Jan 17, 2020 1069 1082 1065 1082 0 +1.98(+0.18%)
Jan 16, 2020 1074 1082 1072 1080 0 +10.61(+0.99%)
Jan 15, 2020 1064 1080 1062 1069 0 +5.88(+0.55%)
Jan 14, 2020 1066 1074 1061 1063 0 -5.73(-0.54%)
Jan 13, 2020 1060 1069 1057 1069 0 -0.69(-0.06%)
Jan 10, 2020 1072 1079 1067 1069 0 -0.91(-0.09%)
Jan 09, 2020 1063 1072 1059 1070 0 +10.38(+0.98%)
Jan 08, 2020 1054 1065 1048 1060 0 +9.91(+0.94%)
Jan 07, 2020 1045 1056 1043 1050 0 +1.46(+0.14%)
Jan 06, 2020 1043 1050 1041 1049 0 -1.85(-0.18%)
Jan 03, 2020 1045 1055 1044 1050 0 -8.90(-0.84%)
Jan 02, 2020 1056 1063 1054 1059 0 +10.57(+1.01%)
Dec 31, 2019 1036 1050 1036 1049 0 +9.39(+0.90%)
Dec 30, 2019 1058 1059 1037 1039 0 -19.02(-1.80%)
Dec 27, 2019 1056 1062 1055 1058 0 +2.77(+0.26%)
Dec 26, 2019 1056 1059 1054 1056 0 -0.45(-0.04%)
Dec 24, 2019 1061 1061 1053 1056 0 -4.16(-0.39%)
Dec 23, 2019 1062 1065 1056 1060 0 -0.60(-0.06%)
Dec 20, 2019 1062 1067 1056 1061 0 +7.97(+0.76%)
Dec 19, 2019 1052 1055 1050 1053 0 +1.25(+0.12%)
Dec 18, 2019 1053 1056 1049 1052 0 +1.34(+0.13%)
Dec 17, 2019 1051 1054 1045 1050 0 +0.26(+0.02%)
Dec 16, 2019 1057 1061 1048 1050 0 -0.78(-0.07%)
Dec 13, 2019 1055 1061 1049 1051 0 -8.55(-0.81%)
Dec 12, 2019 1047 1062 1046 1059 0 +12.36(+1.18%)
Dec 11, 2019 1050 1053 1046 1047 0 -1.13(-0.11%)
Dec 10, 2019 1048 1055 1045 1048 0 -0.24(-0.02%)
Dec 09, 2019 1044 1054 1043 1048 0 +5.22(+0.50%)
Dec 06, 2019 1039 1048 1039 1043 0 +10.61(+1.03%)
Dec 05, 2019 1041 1043 1030 1033 0 -0.96(-0.09%)
Dec 04, 2019 1040 1047 1033 1034 0 -0.60(-0.06%)
Dec 03, 2019 1033 1037 1023 1034 0 -6.05(-0.58%)
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.