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, 2009 968.23 986.94 960.15 980.29 0 +6.50(+0.67%)
May 28, 2009 963.38 980.64 956.62 973.79 0 +12.94(+1.35%)
May 27, 2009 969.57 982.91 958.78 960.85 0 -12.37(-1.27%)
May 26, 2009 945.17 982.69 942.25 973.22 0 +21.78(+2.29%)
May 25, 2009 958.44 965.66 947.31 951.44 0 +0.00(+0.00%)
May 22, 2009 958.44 965.66 947.31 951.44 0 -6.50(-0.68%)
May 21, 2009 959.02 962.45 943.28 957.93 0 -10.41(-1.08%)
May 20, 2009 989.20 987.95 964.25 968.35 0 -26.62(-2.68%)
May 19, 2009 982.55 1003 976.83 994.96 0 +13.25(+1.35%)
May 18, 2009 960.56 982.75 954.26 981.71 0 +26.73(+2.80%)
May 15, 2009 951.74 971.49 948.42 954.98 0 +2.30(+0.24%)
May 14, 2009 950.16 963.63 941.60 952.68 0 +2.15(+0.23%)
May 13, 2009 960.33 963.79 943.57 950.53 0 -18.69(-1.93%)
May 12, 2009 967.54 976.71 957.73 969.22 0 +3.20(+0.33%)
May 11, 2009 946.80 975.63 944.32 966.02 0 +10.46(+1.09%)
May 08, 2009 967.16 970.89 931.30 955.56 0 +1.85(+0.19%)
May 07, 2009 991.24 992.47 951.71 953.72 0 -35.85(-3.62%)
May 06, 2009 996.24 999.89 979.31 989.57 0 -10.38(-1.04%)
May 05, 2009 997.11 1008 992.86 999.94 0 -4.27(-0.42%)
May 04, 2009 997.90 1007 991.12 1004 0 +16.87(+1.71%)
May 01, 2009 976.89 989.86 967.43 987.35 0 +13.22(+1.36%)
Apr 30, 2009 988.24 1005 968.14 974.12 0 -5.52(-0.56%)
Apr 29, 2009 961.14 992.45 957.90 979.64 0 +19.15(+1.99%)
Apr 28, 2009 940.80 968.08 938.24 960.49 0 +12.56(+1.32%)
Apr 27, 2009 944.03 966.48 939.98 947.94 0 -5.74(-0.60%)
Apr 24, 2009 950.53 965.01 939.78 953.67 0 +3.44(+0.36%)
Apr 23, 2009 955.76 960.86 932.03 950.24 0 -4.91(-0.51%)
Apr 22, 2009 947.86 971.93 945.30 955.15 0 -5.21(-0.54%)
Apr 21, 2009 929.93 963.22 926.13 960.36 0 +17.64(+1.87%)
Apr 20, 2009 949.54 957.53 934.67 942.73 0 -14.53(-1.52%)
Apr 17, 2009 957.03 964.65 935.84 957.26 0 -2.82(-0.29%)
Apr 16, 2009 940.65 967.11 934.33 960.07 0 +32.48(+3.50%)
Apr 15, 2009 913.23 930.36 902.45 927.59 0 +4.91(+0.53%)
Apr 14, 2009 919.37 930.22 912.82 922.68 0 -8.51(-0.91%)
Apr 13, 2009 925.74 944.12 914.94 931.19 0 -9.53(-1.01%)
Apr 10, 2009 936.27 947.23 922.21 940.71 0 +0.00(+0.00%)
Apr 09, 2009 936.27 947.23 922.21 940.71 0 +18.00(+1.95%)
Apr 08, 2009 916.36 932.88 904.99 922.72 0 +12.30(+1.35%)
Apr 07, 2009 917.52 924.22 903.21 910.42 0 -22.23(-2.38%)
Apr 06, 2009 931.73 938.82 914.97 932.64 0 -13.86(-1.46%)
Apr 03, 2009 925.31 956.68 924.79 946.50 0 +15.53(+1.67%)
Apr 02, 2009 919.20 951.21 914.16 930.97 0 +27.49(+3.04%)
Apr 01, 2009 877.08 907.73 870.70 903.48 0 +14.77(+1.66%)
Mar 31, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
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.