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 29, 2015 1331 1332 1317 1319 0 -14.21(-1.07%)
May 28, 2015 1332 1337 1325 1333 0 -2.90(-0.22%)
May 27, 2015 1330 1339 1321 1336 0 +14.95(+1.13%)
May 26, 2015 1344 1346 1314 1321 0 -26.37(-1.96%)
May 22, 2015 1348 1348 1348 1348 0 +3.43(+0.26%)
May 21, 2015 1336 1350 1333 1344 0 +5.95(+0.44%)
May 20, 2015 1340 1346 1328 1338 0 -2.07(-0.15%)
May 19, 2015 1339 1343 1329 1340 0 +3.92(+0.29%)
May 18, 2015 1340 1342 1329 1336 0 -3.93(-0.29%)
May 15, 2015 1344 1348 1333 1340 0 -5.53(-0.41%)
May 14, 2015 1341 1348 1338 1346 0 +14.28(+1.07%)
May 13, 2015 1323 1336 1319 1332 0 +13.78(+1.05%)
May 12, 2015 1322 1328 1308 1318 0 -11.58(-0.87%)
May 11, 2015 1335 1341 1324 1329 0 -5.56(-0.42%)
May 08, 2015 1334 1340 1327 1335 0 +15.12(+1.15%)
May 07, 2015 1308 1327 1302 1320 0 +8.90(+0.68%)
May 06, 2015 1334 1343 1301 1311 0 -23.37(-1.75%)
May 05, 2015 1337 1346 1325 1334 0 -10.27(-0.76%)
May 04, 2015 1349 1360 1342 1344 0 +0.30(+0.02%)
May 01, 2015 1335 1348 1331 1344 0 +22.23(+1.68%)
Apr 30, 2015 1340 1344 1315 1322 0 -21.39(-1.59%)
Apr 29, 2015 1336 1350 1330 1343 0 +3.32(+0.25%)
Apr 28, 2015 1322 1344 1312 1340 0 +19.94(+1.51%)
Apr 27, 2015 1324 1328 1317 1320 0 +3.24(+0.25%)
Apr 24, 2015 1325 1328 1310 1317 0 -3.92(-0.30%)
Apr 23, 2015 1291 1334 1289 1321 0 +26.12(+2.02%)
Apr 22, 2015 1287 1300 1275 1295 0 +9.39(+0.73%)
Apr 21, 2015 1298 1307 1281 1285 0 -12.85(-0.99%)
Apr 20, 2015 1267 1301 1266 1298 0 +40.28(+3.20%)
Apr 17, 2015 1264 1267 1252 1258 0 -17.09(-1.34%)
Apr 16, 2015 1278 1284 1271 1275 0 -8.20(-0.64%)
Apr 15, 2015 1271 1290 1269 1283 0 +15.96(+1.26%)
Apr 14, 2015 1269 1272 1253 1267 0 -2.00(-0.16%)
Apr 13, 2015 1263 1280 1261 1269 0 +3.47(+0.27%)
Apr 10, 2015 1258 1270 1248 1266 0 +8.90(+0.71%)
Apr 09, 2015 1253 1260 1245 1257 0 +3.31(+0.26%)
Apr 08, 2015 1252 1268 1244 1253 0 -0.10(-0.01%)
Apr 07, 2015 1255 1268 1251 1254 0 -4.06(-0.32%)
Apr 06, 2015 1237 1263 1230 1258 0 +13.38(+1.08%)
Apr 02, 2015 1244 1244 1244 1244 0 +8.76(+0.71%)
Apr 01, 2015 1247 1250 1230 1236 0 -5.61(-0.45%)
Mar 31, 2015 1246 1255 1239 1241 0 -16.81(-1.34%)
Mar 30, 2015 1254 1267 1249 1258 0 +13.53(+1.09%)
Mar 27, 2015 1254 1256 1233 1244 0 -6.79(-0.54%)
Mar 26, 2015 1243 1261 1237 1251 0 +5.34(+0.43%)
Mar 25, 2015 1280 1281 1246 1246 0 -32.88(-2.57%)
Mar 24, 2015 1290 1291 1276 1279 0 -10.35(-0.80%)
Mar 23, 2015 1277 1296 1276 1289 0 +11.47(+0.90%)
Mar 20, 2015 1262 1282 1259 1278 0 +21.63(+1.72%)
Mar 19, 2015 1256 1264 1248 1256 0 -2.01(-0.16%)
Mar 18, 2015 1234 1264 1226 1258 0 +22.27(+1.80%)
Mar 17, 2015 1230 1238 1224 1236 0 -0.16(-0.01%)
Mar 16, 2015 1225 1240 1221 1236 0 +14.93(+1.22%)
Mar 13, 2015 1241 1241 1211 1221 0 -24.01(-1.93%)
Mar 12, 2015 1225 1251 1223 1245 0 +7.22(+0.58%)
Mar 11, 2015 1252 1255 1230 1238 0 -6.35(-0.51%)
Mar 10, 2015 1260 1264 1242 1244 0 -19.63(-1.55%)
Mar 09, 2015 1250 1267 1246 1264 0 +10.44(+0.83%)
Mar 06, 2015 1269 1278 1250 1253 0 -23.66(-1.85%)
Mar 05, 2015 1273 1282 1267 1277 0 +7.75(+0.61%)
Mar 04, 2015 1269 1282 1263 1269 0 -12.84(-1.00%)
Mar 03, 2015 1282 1282 1281 1282 0 -0.51(-0.04%)
Mar 02, 2015 1289 1293 1274 1283 0 -6.88(-0.53%)
Feb 27, 2015 1275 1294 1270 1289 0 +14.42(+1.13%)
Feb 26, 2015 1275 1275 1266 1275 0 -17.45(-1.35%)
Feb 25, 2015 1311 1315 1288 1292 0 -50.58(-3.77%)
Feb 24, 2015 1328 1346 1319 1343 0 +13.60(+1.02%)
Feb 23, 2015 1340 1342 1324 1329 0 -6.74(-0.50%)
Feb 20, 2015 1335 1341 1321 1336 0 -1.12(-0.08%)
Feb 19, 2015 1325 1341 1318 1337 0 +11.77(+0.89%)
Feb 18, 2015 1328 1332 1314 1326 0 +3.05(+0.23%)
Feb 17, 2015 1316 1329 1313 1322 0 +3.09(+0.23%)
Feb 13, 2015 1319 1319 1319 1319 0 +12.49(+0.96%)
Feb 12, 2015 1309 1318 1302 1307 0 +4.14(+0.32%)
Feb 11, 2015 1298 1311 1294 1303 0 +0.71(+0.05%)
Feb 10, 2015 1292 1307 1280 1302 0 +18.38(+1.43%)
Feb 09, 2015 1287 1296 1278 1284 0 -8.74(-0.68%)
Feb 06, 2015 1296 1307 1288 1292 0 -6.35(-0.49%)
Feb 05, 2015 1295 1305 1292 1299 0 +6.44(+0.50%)
Feb 04, 2015 1291 1307 1288 1292 0 -7.21(-0.55%)
Feb 03, 2015 1268 1301 1268 1300 0 +34.79(+2.75%)
Feb 02, 2015 1259 1266 1236 1265 0 +11.01(+0.88%)
Jan 30, 2015 1271 1279 1251 1254 0 -28.91(-2.25%)
Jan 29, 2015 1256 1285 1239 1283 0 +27.61(+2.20%)
Jan 28, 2015 1276 1282 1254 1255 0 -14.28(-1.13%)
Jan 27, 2015 1277 1282 1257 1269 0 -30.26(-2.33%)
Jan 26, 2015 1319 1326 1294 1300 0 -9.74(-0.74%)
Jan 23, 2015 1303 1321 1300 1309 0 +3.20(+0.25%)
Jan 22, 2015 1294 1308 1290 1306 0 +33.71(+2.65%)
Jan 21, 2015 1278 1290 1271 1272 0 -27.55(-2.12%)
Jan 20, 2015 1297 1305 1278 1300 0 +1.87(+0.14%)
Jan 16, 2015 1298 1298 1298 1298 0 +15.76(+1.23%)
Jan 15, 2015 1282 1282 1280 1282 0 -20.18(-1.55%)
Jan 14, 2015 1297 1307 1284 1302 0 -9.12(-0.70%)
Jan 13, 2015 1312 1312 1312 1312 0 +0.89(+0.07%)
Jan 12, 2015 1333 1336 1305 1311 0 -22.41(-1.68%)
Jan 09, 2015 1332 1345 1318 1333 0 +3.44(+0.26%)
Jan 08, 2015 1312 1336 1307 1330 0 +27.94(+2.15%)
Jan 07, 2015 1311 1314 1290 1302 0 -0.26(-0.02%)
Jan 06, 2015 1329 1334 1293 1302 0 -22.50(-1.70%)
Jan 05, 2015 1336 1340 1319 1324 0 -20.85(-1.55%)
Jan 02, 2015 1340 1355 1332 1345 0 +9.73(+0.73%)
Dec 31, 2014 1336 1336 1336 1336 0 -4.21(-0.31%)
Dec 30, 2014 1338 1346 1336 1340 0 -2.61(-0.19%)
Dec 29, 2014 1349 1355 1333 1342 0 -9.72(-0.72%)
Dec 26, 2014 1350 1359 1348 1352 0 +4.67(+0.35%)
Dec 24, 2014 1347 1347 1347 1347 0 -0.61(-0.05%)
Dec 23, 2014 1344 1354 1340 1348 0 +10.44(+0.78%)
Dec 22, 2014 1322 1347 1317 1338 0 +15.03(+1.14%)
Dec 19, 2014 1315 1337 1314 1323 0 +5.64(+0.43%)
Dec 18, 2014 1286 1317 1283 1317 0 +44.47(+3.49%)
Dec 17, 2014 1263 1282 1259 1273 0 +17.39(+1.39%)
Dec 16, 2014 1255 1285 1255 1255 0 -12.48(-0.98%)
Dec 15, 2014 1289 1296 1264 1268 0 -17.59(-1.37%)
Dec 12, 2014 1314 1320 1283 1285 0 -36.79(-2.78%)
Dec 11, 2014 1308 1337 1306 1322 0 +15.14(+1.16%)
Dec 10, 2014 1323 1332 1303 1307 0 -22.90(-1.72%)
Dec 09, 2014 1311 1332 1308 1330 0 +3.39(+0.26%)
Dec 08, 2014 1338 1340 1321 1326 0 -19.84(-1.47%)
Dec 05, 2014 1344 1354 1338 1346 0 +0.71(+0.05%)
Dec 04, 2014 1345 1350 1335 1345 0 -2.32(-0.17%)
Dec 03, 2014 1333 1351 1330 1348 0 +11.41(+0.85%)
Dec 02, 2014 1329 1341 1321 1336 0 +10.50(+0.79%)
Dec 01, 2014 1326 1342 1323 1326 0 -8.82(-0.66%)
Nov 28, 2014 1335 1347 1326 1335 0 -0.31(-0.02%)
Nov 26, 2014 1335 1335 1335 1335 0 +17.39(+1.32%)
Nov 25, 2014 1321 1334 1315 1318 0 -0.83(-0.06%)
Nov 24, 2014 1315 1331 1310 1318 0 +9.99(+0.76%)
Nov 21, 2014 1314 1317 1304 1308 0 +5.02(+0.39%)
Nov 20, 2014 1305 1312 1297 1303 0 -6.40(-0.49%)
Nov 19, 2014 1317 1318 1306 1310 0 -6.10(-0.46%)
Nov 18, 2014 1333 1335 1315 1316 0 -11.59(-0.87%)
Nov 17, 2014 1320 1333 1318 1328 0 +4.91(+0.37%)
Nov 14, 2014 1306 1326 1303 1323 0 +13.60(+1.04%)
Nov 13, 2014 1308 1314 1302 1309 0 +2.67(+0.20%)
Nov 12, 2014 1310 1316 1305 1306 0 -10.15(-0.77%)
Nov 11, 2014 1319 1323 1309 1317 0 -1.72(-0.13%)
Nov 10, 2014 1305 1325 1303 1318 0 +13.81(+1.06%)
Nov 07, 2014 1300 1306 1294 1304 0 +5.70(+0.44%)
Nov 06, 2014 1296 1302 1289 1299 0 -2.12(-0.16%)
Nov 05, 2014 1308 1312 1296 1301 0 -1.47(-0.11%)
Nov 04, 2014 1313 1317 1299 1302 0 -9.21(-0.70%)
Nov 03, 2014 1313 1316 1305 1312 0 -0.49(-0.04%)
Oct 31, 2014 1316 1319 1302 1312 0 +7.66(+0.59%)
Oct 30, 2014 1302 1311 1295 1304 0 +2.04(+0.16%)
Oct 28, 2014 1292 1305 1290 1302 0 +12.73(+0.99%)
Oct 27, 2014 1287 1297 1284 1290 0 +2.29(+0.18%)
Oct 24, 2014 1288 1294 1281 1287 0 -0.55(-0.04%)
Oct 23, 2014 1285 1295 1281 1288 0 -3.73(-0.29%)
Oct 21, 2014 1304 1312 1277 1292 0 -22.22(-1.69%)
Oct 20, 2014 1293 1322 1291 1314 0 -74.52(-5.37%)
Oct 17, 2014 1385 1397 1374 1388 0 +13.59(+0.99%)
Oct 16, 2014 1351 1386 1344 1375 0 +2.02(+0.15%)
Oct 15, 2014 1374 1388 1343 1373 0 -5.65(-0.41%)
Oct 14, 2014 1389 1397 1376 1378 0 -2.76(-0.20%)
Oct 13, 2014 1398 1406 1376 1381 0 -21.92(-1.56%)
Oct 10, 2014 1410 1424 1398 1403 0 -11.64(-0.82%)
Oct 09, 2014 1446 1449 1412 1415 0 -33.66(-2.32%)
Oct 08, 2014 1419 1451 1414 1448 0 +27.61(+1.94%)
Oct 07, 2014 1446 1452 1419 1421 0 -35.93(-2.47%)
Oct 06, 2014 1463 1474 1451 1457 0 +19.07(+1.33%)
Oct 03, 2014 1429 1443 1426 1438 0 +16.90(+1.19%)
Oct 02, 2014 1425 1429 1410 1421 0 -1.35(-0.09%)
Oct 01, 2014 1446 1449 1418 1422 0 -24.29(-1.68%)
Sep 30, 2014 1443 1454 1438 1446 0 +6.00(+0.42%)
Sep 29, 2014 1435 1444 1428 1440 0 -6.52(-0.45%)
Sep 26, 2014 1439 1450 1435 1447 0 +7.18(+0.50%)
Sep 25, 2014 1464 1467 1438 1440 0 -43.99(-2.96%)
Sep 19, 2014 1491 1496 1478 1484 0 -1.15(-0.08%)
Sep 18, 2014 1476 1488 1474 1485 0 +8.84(+0.60%)
Sep 17, 2014 1475 1483 1469 1476 0 +3.44(+0.23%)
Sep 16, 2014 1463 1477 1458 1473 0 +6.03(+0.41%)
Sep 15, 2014 1467 1474 1458 1466 0 -0.20(-0.01%)
Sep 12, 2014 1470 1472 1462 1467 0 -4.78(-0.32%)
Sep 11, 2014 1470 1480 1460 1471 0 -1.47(-0.10%)
Sep 10, 2014 1464 1476 1462 1473 0 +10.84(+0.74%)
Sep 09, 2014 1467 1470 1459 1462 0 -5.64(-0.38%)
Sep 08, 2014 1470 1476 1462 1468 0 -8.38(-0.57%)
Sep 05, 2014 1472 1480 1466 1476 0 +2.57(+0.17%)
Sep 04, 2014 1483 1492 1467 1474 0 -11.21(-0.75%)
Sep 03, 2014 1488 1493 1484 1485 0 +2.01(+0.14%)
Sep 02, 2014 1488 1491 1475 1483 0 -3.44(-0.23%)
Aug 29, 2014 1486 1486 1486 0 +2.08(+0.14%)
Aug 28, 2014 1480 1487 1473 1484 0 -3.28(-0.22%)
Aug 27, 2014 1488 1499 1477 1487 0 -1.06(-0.07%)
Aug 26, 2014 1471 1495 1470 1488 0 +17.72(+1.20%)
Aug 25, 2014 1471 1477 1464 1471 0 +7.32(+0.50%)
Aug 22, 2014 1465 1474 1460 1463 0 -6.15(-0.42%)
Aug 21, 2014 1451 1478 1447 1470 0 +25.69(+1.78%)
Aug 20, 2014 1449 1452 1436 1444 0 -3.63(-0.25%)
Aug 19, 2014 1448 1452 1442 1448 0 +5.23(+0.36%)
Aug 18, 2014 1437 1447 1431 1442 0 +14.19(+0.99%)
Aug 15, 2014 1437 1443 1423 1428 0 -7.78(-0.54%)
Aug 14, 2014 1431 1438 1424 1436 0 +2.90(+0.20%)
Aug 13, 2014 1433 1437 1427 1433 0 +5.54(+0.39%)
Aug 12, 2014 1429 1437 1422 1427 0 -1.34(-0.09%)
Aug 11, 2014 1433 1437 1421 1429 0 +5.47(+0.38%)
Aug 08, 2014 1407 1424 1401 1423 0 +16.62(+1.18%)
Aug 07, 2014 1424 1426 1401 1407 0 -12.07(-0.85%)
Aug 06, 2014 1412 1427 1404 1419 0 -7.29(-0.51%)
Aug 05, 2014 1436 1441 1420 1426 0 -16.82(-1.17%)
Aug 04, 2014 1441 1446 1433 1443 0 +4.37(+0.30%)
Aug 01, 2014 1448 1455 1429 1438 0 -18.55(-1.27%)
Jul 31, 2014 1465 1475 1455 1457 0 -5.39(-0.37%)
Jul 23, 2014 1467 1473 1462 1462 0 -4.25(-0.29%)
Jul 22, 2014 1447 1472 1446 1467 0 +24.29(+1.68%)
Jul 21, 2014 1448 1451 1432 1442 0 -12.35(-0.85%)
Jul 18, 2014 1448 1460 1437 1455 0 +4.37(+0.30%)
Jul 17, 2014 1453 1473 1446 1450 0 -3.76(-0.26%)
Jul 16, 2014 1449 1463 1441 1454 0 +30.22(+2.12%)
Jul 15, 2014 1432 1437 1421 1424 0 -7.76(-0.54%)
Jul 14, 2014 1425 1438 1422 1432 0 +12.59(+0.89%)
Jul 11, 2014 1418 1424 1411 1419 0 +2.33(+0.16%)
Jul 10, 2014 1405 1421 1401 1417 0 -0.56(-0.04%)
Jul 09, 2014 1412 1422 1407 1417 0 +8.04(+0.57%)
Jul 08, 2014 1416 1419 1404 1409 0 -9.34(-0.66%)
Jul 07, 2014 1418 1422 1413 1419 0 -5.35(-0.38%)
Jul 03, 2014 1424 1424 1424 0 +2.41(+0.17%)
Jul 02, 2014 1413 1429 1409 1422 0 +8.36(+0.59%)
Jul 01, 2014 1385 1421 1382 1413 0 +33.59(+2.43%)
Jun 30, 2014 1382 1387 1373 1380 0 -4.99(-0.36%)
Jun 27, 2014 1373 1390 1370 1385 0 +7.80(+0.57%)
Jun 26, 2014 1378 1383 1367 1377 0 +1.47(+0.11%)
Jun 25, 2014 1375 1380 1370 1375 0 -4.68(-0.34%)
Jun 24, 2014 1390 1399 1378 1380 0 -13.21(-0.95%)
Jun 23, 2014 1390 1394 1381 1393 0 +6.65(+0.48%)
Jun 20, 2014 1396 1397 1385 1387 0 -9.83(-0.70%)
Jun 19, 2014 1406 1409 1392 1396 0 -6.55(-0.47%)
Jun 18, 2014 1397 1406 1389 1403 0 +5.28(+0.38%)
Jun 17, 2014 1395 1403 1391 1398 0 +0.26(+0.02%)
Jun 16, 2014 1400 1402 1388 1397 0 -4.13(-0.29%)
Jun 13, 2014 1384 1405 1379 1402 0 +28.02(+2.04%)
Jun 12, 2014 1384 1391 1370 1374 0 -4.40(-0.32%)
Jun 11, 2014 1387 1393 1375 1378 0 -14.88(-1.07%)
Jun 10, 2014 1403 1407 1388 1393 0 -10.78(-0.77%)
Jun 06, 2014 1404 1413 1400 1404 0 +1.84(+0.13%)
Jun 05, 2014 1392 1403 1387 1402 0 +9.61(+0.69%)
Jun 04, 2014 1391 1399 1387 1392 0 +1.35(+0.10%)
Jun 03, 2014 1395 1400 1384 1391 0 -4.86(-0.35%)
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.