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 (%)
Jul 31, 2018 1149 1151 1137 1143 0 -3.40(-0.30%)
Jul 30, 2018 1142 1154 1140 1147 0 +2.17(+0.19%)
Jul 27, 2018 1159 1161 1140 1144 0 -12.57(-1.09%)
Jul 26, 2018 1162 1178 1156 1157 0 +0.43(+0.04%)
Jul 25, 2018 1153 1158 1148 1157 0 +1.37(+0.12%)
Jul 24, 2018 1158 1161 1151 1155 0 +5.17(+0.45%)
Jul 23, 2018 1155 1158 1145 1150 0 -5.37(-0.46%)
Jul 20, 2018 1173 1176 1155 1155 0 -23.14(-1.96%)
Jul 19, 2018 1167 1189 1162 1179 0 +36.74(+3.22%)
Jul 18, 2018 1135 1144 1128 1142 0 +7.60(+0.67%)
Jul 17, 2018 1143 1146 1133 1134 0 -14.54(-1.27%)
Jul 16, 2018 1151 1152 1139 1149 0 -4.03(-0.35%)
Jul 13, 2018 1157 1162 1152 1153 0 -4.40(-0.38%)
Jul 12, 2018 1157 1161 1151 1157 0 +12.29(+1.07%)
Jul 11, 2018 1138 1155 1137 1145 0 +1.28(+0.11%)
Jul 10, 2018 1142 1151 1140 1144 0 +2.44(+0.21%)
Jul 09, 2018 1126 1144 1125 1141 0 +15.62(+1.39%)
Jul 06, 2018 1117 1129 1114 1126 0 +9.54(+0.85%)
Jul 05, 2018 1117 1117 1104 1116 0 +13.65(+1.24%)
Jul 03, 2018 1102 1102 1102 1102 0 -2.50(-0.23%)
Jul 02, 2018 1093 1108 1091 1105 0 +0.75(+0.07%)
Jun 29, 2018 1109 1118 1103 1104 0 -2.65(-0.24%)
Jun 28, 2018 1091 1111 1089 1107 0 +20.34(+1.87%)
Jun 27, 2018 1100 1106 1086 1086 0 -13.41(-1.22%)
Jun 26, 2018 1102 1106 1094 1100 0 +2.13(+0.19%)
Jun 25, 2018 1112 1112 1093 1098 0 -20.81(-1.86%)
Jun 22, 2018 1123 1125 1114 1119 0 -0.85(-0.08%)
Jun 21, 2018 1130 1135 1116 1119 0 -11.32(-1.00%)
Jun 20, 2018 1142 1146 1128 1131 0 -8.77(-0.77%)
Jun 19, 2018 1135 1144 1132 1139 0 -6.87(-0.60%)
Jun 18, 2018 1144 1147 1136 1146 0 -7.27(-0.63%)
Jun 15, 2018 1154 1154 1141 1154 0 +1.38(+0.12%)
Jun 14, 2018 1163 1166 1150 1152 0 -8.44(-0.73%)
Jun 13, 2018 1165 1171 1159 1161 0 -4.93(-0.42%)
Jun 12, 2018 1167 1171 1163 1166 0 +2.71(+0.23%)
Jun 11, 2018 1163 1170 1159 1163 0 +3.39(+0.29%)
Jun 08, 2018 1152 1163 1145 1159 0 +5.15(+0.45%)
Jun 07, 2018 1154 1167 1151 1154 0 +3.17(+0.28%)
Jun 06, 2018 1147 1151 1141 1151 0 +8.63(+0.76%)
Jun 05, 2018 1139 1147 1137 1143 0 +4.71(+0.41%)
Jun 04, 2018 1132 1139 1130 1138 0 +8.96(+0.79%)
Jun 01, 2018 1133 1136 1125 1129 0 +5.31(+0.47%)
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%)
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.