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 30, 2014 1385 1394 1378 1390 0 +1.71(+0.12%)
May 29, 2014 1385 1390 1376 1388 0 +6.72(+0.49%)
May 28, 2014 1386 1394 1376 1381 0 -6.99(-0.50%)
May 27, 2014 1393 1399 1380 1388 0 -12.77(-0.91%)
May 23, 2014 1401 1401 1401 0 +4.24(+0.30%)
May 22, 2014 1390 1400 1381 1397 0 +6.20(+0.45%)
May 21, 2014 1392 1401 1381 1390 0 +5.77(+0.42%)
May 20, 2014 1396 1400 1382 1385 0 -15.49(-1.11%)
May 19, 2014 1392 1402 1388 1400 0 +6.03(+0.43%)
May 16, 2014 1388 1396 1384 1394 0 +4.56(+0.33%)
May 15, 2014 1410 1411 1387 1390 0 -18.41(-1.31%)
May 14, 2014 1428 1431 1404 1408 0 -22.87(-1.60%)
May 13, 2014 1430 1436 1423 1431 0 +3.04(+0.21%)
May 12, 2014 1415 1431 1413 1428 0 +19.35(+1.37%)
May 09, 2014 1401 1412 1395 1408 0 +6.95(+0.50%)
May 08, 2014 1404 1418 1396 1402 0 -3.57(-0.25%)
May 07, 2014 1406 1413 1387 1405 0 -2.51(-0.18%)
May 06, 2014 1417 1418 1403 1408 0 -18.60(-1.30%)
May 05, 2014 1423 1429 1413 1426 0 -1.46(-0.10%)
May 02, 2014 1443 1444 1425 1428 0 -13.20(-0.92%)
May 01, 2014 1461 1466 1437 1441 0 -20.35(-1.39%)
Apr 30, 2014 1447 1466 1444 1461 0 +8.37(+0.58%)
Apr 29, 2014 1442 1459 1440 1453 0 +18.87(+1.32%)
Apr 28, 2014 1418 1441 1412 1434 0 +25.39(+1.80%)
Apr 25, 2014 1417 1419 1404 1409 0 -8.21(-0.58%)
Apr 24, 2014 1427 1429 1413 1417 0 -5.76(-0.40%)
Apr 23, 2014 1426 1431 1412 1423 0 -4.96(-0.35%)
Apr 22, 2014 1427 1436 1420 1428 0 -1.58(-0.11%)
Apr 21, 2014 1416 1437 1414 1429 0 +12.89(+0.91%)
Apr 17, 2014 1416 1416 1416 0 -41.42(-2.84%)
Apr 16, 2014 1468 1477 1447 1458 0 -1.87(-0.13%)
Apr 15, 2014 1460 1469 1445 1460 0 -9.65(-0.66%)
Apr 14, 2014 1457 1476 1455 1469 0 +19.49(+1.34%)
Apr 11, 2014 1450 1465 1447 1450 0 -6.82(-0.47%)
Apr 10, 2014 1464 1489 1456 1456 0 -5.40(-0.37%)
Apr 09, 2014 1445 1466 1440 1462 0 +22.34(+1.55%)
Apr 08, 2014 1445 1448 1431 1440 0 -9.31(-0.64%)
Apr 07, 2014 1436 1458 1430 1449 0 +15.27(+1.07%)
Apr 04, 2014 1448 1456 1428 1434 0 -9.88(-0.68%)
Apr 03, 2014 1453 1455 1440 1443 0 -11.54(-0.79%)
Apr 02, 2014 1457 1461 1443 1455 0 -1.88(-0.13%)
Apr 01, 2014 1440 1463 1437 1457 0 +20.37(+1.42%)
Mar 31, 2014 1431 1446 1429 1437 0 +15.30(+1.08%)
Mar 28, 2014 1420 1439 1412 1421 0 +4.73(+0.33%)
Mar 27, 2014 1431 1436 1410 1416 0 -19.96(-1.39%)
Mar 26, 2014 1455 1463 1432 1436 0 -17.92(-1.23%)
Mar 25, 2014 1412 1457 1410 1454 0 +47.15(+3.35%)
Mar 24, 2014 1407 1420 1401 1407 0 +5.13(+0.37%)
Mar 21, 2014 1412 1417 1397 1402 0 -2.30(-0.16%)
Mar 20, 2014 1386 1417 1383 1404 0 +15.71(+1.13%)
Mar 19, 2014 1384 1402 1371 1389 0 -1.28(-0.09%)
Mar 18, 2014 1379 1397 1376 1390 0 +17.10(+1.25%)
Mar 17, 2014 1353 1379 1352 1373 0 +24.54(+1.82%)
Mar 14, 2014 1355 1364 1345 1348 0 -6.79(-0.50%)
Mar 13, 2014 1377 1383 1352 1355 0 -19.31(-1.40%)
Mar 12, 2014 1375 1384 1370 1374 0 -6.08(-0.44%)
Mar 11, 2014 1386 1395 1375 1380 0 +1.81(+0.13%)
Mar 10, 2014 1387 1394 1375 1379 0 -11.96(-0.86%)
Mar 07, 2014 1394 1400 1384 1391 0 +2.62(+0.19%)
Mar 06, 2014 1385 1394 1380 1388 0 +5.36(+0.39%)
Mar 05, 2014 1381 1390 1377 1383 0 +2.20(+0.16%)
Mar 04, 2014 1374 1386 1373 1380 0 +17.48(+1.28%)
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.