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 (%)
Jan 31, 2018 1285 1295 1277 1285 0 +0.62(+0.05%)
Jan 30, 2018 1304 1308 1279 1284 0 -24.44(-1.87%)
Jan 29, 2018 1317 1324 1302 1308 0 -7.68(-0.58%)
Jan 26, 2018 1308 1318 1304 1316 0 +13.66(+1.05%)
Jan 25, 2018 1306 1313 1300 1302 0 +0.44(+0.03%)
Jan 24, 2018 1314 1329 1297 1302 0 -8.04(-0.61%)
Jan 23, 2018 1285 1311 1282 1310 0 +27.10(+2.11%)
Jan 22, 2018 1275 1294 1271 1283 0 +1.63(+0.13%)
Jan 19, 2018 1297 1304 1272 1281 0 -50.51(-3.79%)
Jan 18, 2018 1339 1347 1324 1332 0 +3.54(+0.27%)
Jan 17, 2018 1323 1333 1317 1328 0 +36.97(+2.86%)
Jan 16, 2018 1301 1303 1287 1291 0 +5.50(+0.43%)
Jan 12, 2018 1286 1286 1286 1286 0 -8.05(-0.62%)
Jan 11, 2018 1297 1300 1286 1294 0 +1.18(+0.09%)
Jan 10, 2018 1283 1294 1289 1293 0 +2.39(+0.19%)
Jan 09, 2018 1290 1296 1283 1290 0 +3.42(+0.27%)
Jan 08, 2018 1281 1291 1273 1287 0 +7.54(+0.59%)
Jan 05, 2018 1279 1282 1269 1279 0 +6.18(+0.49%)
Jan 04, 2018 1257 1279 1255 1273 0 +25.18(+2.02%)
Jan 03, 2018 1247 1259 1231 1248 0 +32.83(+2.70%)
Jan 02, 2018 1218 1219 1209 1215 0 +5.43(+0.45%)
Dec 29, 2017 1210 1210 1210 1210 0 -4.41(-0.36%)
Dec 28, 2017 1208 1215 1207 1214 0 +6.80(+0.56%)
Dec 27, 2017 1205 1208 1202 1207 0 +2.91(+0.24%)
Dec 26, 2017 1202 1213 1201 1204 0 +2.54(+0.21%)
Dec 22, 2017 1197 1207 1194 1202 0 +6.84(+0.57%)
Dec 21, 2017 1208 1211 1195 1195 0 -11.20(-0.93%)
Dec 20, 2017 1212 1214 1205 1206 0 -2.32(-0.19%)
Dec 19, 2017 1216 1218 1207 1209 0 -1.80(-0.15%)
Dec 18, 2017 1212 1217 1208 1210 0 +7.70(+0.64%)
Dec 15, 2017 1211 1213 1199 1203 0 -11.46(-0.94%)
Dec 14, 2017 1219 1223 1211 1214 0 +0.46(+0.04%)
Dec 13, 2017 1234 1236 1213 1214 0 -21.14(-1.71%)
Dec 12, 2017 1235 1244 1222 1235 0 +9.98(+0.81%)
Dec 11, 2017 1225 1229 1218 1225 0 +4.88(+0.40%)
Dec 08, 2017 1221 1223 1210 1220 0 +8.27(+0.68%)
Dec 07, 2017 1211 1219 1208 1212 0 -3.39(-0.28%)
Dec 06, 2017 1215 1232 1215 1215 0 -9.79(-0.80%)
Dec 05, 2017 1233 1236 1219 1225 0 -8.29(-0.67%)
Dec 04, 2017 1230 1237 1222 1233 0 +12.45(+1.02%)
Dec 01, 2017 1218 1223 1209 1221 0 +6.32(+0.52%)
Nov 30, 2017 1211 1218 1206 1214 0 +4.81(+0.40%)
Nov 29, 2017 1205 1211 1199 1210 0 +7.18(+0.60%)
Nov 28, 2017 1201 1206 1196 1202 0 +3.89(+0.32%)
Nov 27, 2017 1199 1203 1195 1199 0 +0.95(+0.08%)
Nov 24, 2017 1199 1201 1194 1198 0 +0.18(+0.02%)
Nov 22, 2017 1200 1203 1194 1197 0 -1.52(-0.13%)
Nov 21, 2017 1194 1203 1192 1199 0 +11.36(+0.96%)
Nov 20, 2017 1187 1199 1181 1188 0 +13.34(+1.14%)
Nov 17, 2017 1177 1183 1172 1174 0 -0.66(-0.06%)
Nov 16, 2017 1163 1179 1161 1175 0 +17.33(+1.50%)
Nov 15, 2017 1164 1170 1149 1158 0 -13.01(-1.11%)
Nov 14, 2017 1164 1172 1160 1171 0 +3.65(+0.31%)
Nov 13, 2017 1170 1172 1163 1167 0 -5.89(-0.50%)
Nov 10, 2017 1184 1186 1172 1173 0 -8.97(-0.76%)
Nov 09, 2017 1179 1194 1178 1182 0 -10.02(-0.84%)
Nov 08, 2017 1192 1194 1181 1192 0 +1.69(+0.14%)
Nov 07, 2017 1191 1192 1183 1190 0 +3.74(+0.32%)
Nov 06, 2017 1193 1194 1182 1186 0 -5.64(-0.47%)
Nov 03, 2017 1207 1207 1191 1192 0 -13.90(-1.15%)
Nov 02, 2017 1212 1216 1198 1206 0 -4.73(-0.39%)
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.