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 (%)
Jun 30, 2010 1130 1181 1156 1160 0 -17.41(-1.48%)
Jun 29, 2010 1158 1213 1172 1178 0 -31.13(-2.57%)
Jun 25, 2010 1178 1225 1202 1209 0 -4.71(-0.39%)
Jun 24, 2010 1184 1232 1210 1214 0 -21.33(-1.73%)
Jun 23, 2010 1200 1248 1225 1235 0 +5.26(+0.43%)
Jun 22, 2010 1213 1255 1228 1230 0 -15.27(-1.23%)
Jun 21, 2010 1228 1263 1239 1245 0 -2.34(-0.19%)
Jun 18, 2010 1217 1260 1246 1247 0 -7.14(-0.57%)
Jun 17, 2010 1219 1257 1238 1254 0 +5.70(+0.46%)
Jun 16, 2010 1218 1253 1229 1249 0 +2.06(+0.17%)
Jun 15, 2010 1216 1249 1229 1247 0 +18.63(+1.52%)
Jun 14, 2010 1208 1250 1227 1228 0 -2.87(-0.23%)
Jun 11, 2010 1211 1234 1208 1231 0 +11.38(+0.93%)
Jun 10, 2010 1188 1224 1203 1220 0 +32.77(+2.76%)
Jun 09, 2010 1168 1209 1183 1187 0 -4.10(-0.34%)
Jun 08, 2010 1158 1196 1177 1191 0 +4.28(+0.36%)
Jun 07, 2010 1174 1210 1186 1187 0 -15.25(-1.27%)
Jun 04, 2010 1171 1224 1196 1202 0 -30.11(-2.44%)
Jun 03, 2010 1199 1236 1219 1232 0 +6.04(+0.49%)
Jun 02, 2010 1181 1227 1196 1226 0 +34.02(+2.85%)
Jun 01, 2010 1169 1217 1190 1192 0 -10.12(-0.84%)
May 28, 2010 1202 1202 1202 0 -16.18(-1.33%)
May 27, 2010 1174 1220 1202 1218 0 +31.03(+2.61%)
May 26, 2010 1171 1213 1184 1187 0 -8.21(-0.69%)
May 25, 2010 1135 1198 1161 1195 0 +1.65(+0.14%)
May 24, 2010 1174 1216 1191 1194 0 -14.50(-1.20%)
May 21, 2010 1174 1212 1168 1208 0 -2.22(-0.18%)
May 20, 2010 1177 1225 1187 1210 0 -22.38(-1.82%)
May 19, 2010 1214 1254 1220 1233 0 -4.42(-0.36%)
May 18, 2010 1229 1264 1236 1237 0 -10.08(-0.81%)
May 17, 2010 1218 1257 1228 1247 0 -3.51(-0.28%)
May 14, 2010 1220 1262 1232 1251 0 -14.81(-1.17%)
May 13, 2010 1241 1288 1261 1266 0 -9.11(-0.71%)
May 12, 2010 1211 1285 1240 1275 0 +37.15(+3.00%)
May 11, 2010 1252 1257 1235 1238 0 -3.40(-0.27%)
May 10, 2010 1209 1244 1233 1241 0 +48.25(+4.05%)
May 07, 2010 1184 1223 1170 1193 0 -7.28(-0.61%)
May 06, 2010 1191 1280 1111 1200 0 -59.18(-4.70%)
May 05, 2010 1263 1273 1254 1259 0 -7.80(-0.62%)
May 04, 2010 1257 1289 1255 1267 0 -30.33(-2.34%)
May 03, 2010 1258 1303 1285 1297 0 +11.57(+0.90%)
Apr 30, 2010 1274 1310 1284 1286 0 -17.62(-1.35%)
Apr 29, 2010 1300 1309 1298 1303 0 -0.81(-0.06%)
Apr 28, 2010 1268 1309 1296 1304 0 +7.50(+0.58%)
Apr 27, 2010 1281 1325 1295 1297 0 -21.10(-1.60%)
Apr 26, 2010 1279 1324 1307 1318 0 +7.33(+0.56%)
Apr 23, 2010 1268 1312 1293 1311 0 +12.74(+0.98%)
Apr 22, 2010 1264 1302 1282 1298 0 -2.84(-0.22%)
Apr 21, 2010 1270 1311 1293 1301 0 -2.20(-0.17%)
Apr 20, 2010 1272 1311 1292 1303 0 -14.11(-1.07%)
Apr 19, 2010 1275 1319 1300 1317 0 +7.24(+0.55%)
Apr 16, 2010 1283 1329 1305 1310 0 -6.89(-0.52%)
Apr 15, 2010 1284 1319 1305 1317 0 -4.65(-0.35%)
Apr 14, 2010 1277 1324 1305 1321 0 +19.53(+1.50%)
Apr 13, 2010 1268 1306 1293 1302 0 +2.55(+0.20%)
Apr 12, 2010 1269 1304 1297 1299 0 -2.25(-0.17%)
Apr 09, 2010 1264 1302 1287 1301 0 +8.56(+0.66%)
Apr 08, 2010 1259 1298 1281 1293 0 -0.79(-0.06%)
Apr 07, 2010 1299 1304 1287 1294 0 -8.44(-0.65%)
Apr 06, 2010 1268 1306 1292 1302 0 -1.70(-0.13%)
Apr 05, 2010 1262 1308 1290 1304 0 +13.19(+1.02%)
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.