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 (%)
Oct 30, 2009 1206 1224 1183 1186 0 -22.32(-1.85%)
Oct 29, 2009 1190 1210 1186 1208 0 +22.83(+1.93%)
Oct 28, 2009 1184 1195 1175 1186 0 -0.95(-0.08%)
Oct 27, 2009 1190 1204 1176 1186 0 -6.10(-0.51%)
Oct 26, 2009 1202 1218 1186 1193 0 -9.18(-0.76%)
Oct 23, 2009 1209 1212 1196 1202 0 -11.24(-0.93%)
Oct 22, 2009 1201 1218 1193 1213 0 +10.16(+0.84%)
Oct 21, 2009 1214 1231 1201 1203 0 -16.32(-1.34%)
Oct 20, 2009 1213 1222 1212 1219 0 -0.01(-0.00%)
Oct 19, 2009 1210 1222 1207 1219 0 +8.79(+0.73%)
Oct 16, 2009 1214 1223 1198 1210 0 -32.01(-2.58%)
Oct 15, 2009 1237 1243 1229 1242 0 -1.35(-0.11%)
Oct 14, 2009 1235 1246 1228 1244 0 +20.82(+1.70%)
Oct 13, 2009 1219 1228 1216 1223 0 -3.19(-0.26%)
Oct 12, 2009 1224 1232 1214 1226 0 +2.66(+0.22%)
Oct 09, 2009 1194 1225 1193 1223 0 +29.74(+2.49%)
Oct 08, 2009 1198 1205 1189 1194 0 +5.23(+0.44%)
Oct 07, 2009 1189 1200 1183 1188 0 -4.37(-0.37%)
Oct 06, 2009 1181 1196 1177 1193 0 +18.29(+1.56%)
Oct 05, 2009 1163 1181 1157 1175 0 +13.01(+1.12%)
Oct 02, 2009 1156 1173 1151 1162 0 -1.36(-0.12%)
Oct 01, 2009 1184 1188 1159 1163 0 -23.87(-2.01%)
Sep 30, 2009 1185 1194 1169 1187 0 +2.43(+0.21%)
Sep 29, 2009 1190 1196 1181 1184 0 -17.39(-1.45%)
Sep 28, 2009 1189 1208 1178 1202 0 +9.70(+0.81%)
Sep 25, 2009 1182 1198 1180 1192 0 +1.80(+0.15%)
Sep 24, 2009 1191 1201 1183 1190 0 -0.09(-0.01%)
Sep 23, 2009 1193 1211 1188 1190 0 -5.77(-0.48%)
Sep 22, 2009 1198 1201 1190 1196 0 +6.92(+0.58%)
Sep 21, 2009 1179 1194 1177 1189 0 -1.55(-0.13%)
Sep 18, 2009 1191 1199 1184 1191 0 +5.18(+0.44%)
Sep 17, 2009 1180 1197 1178 1186 0 +13.77(+1.18%)
Sep 16, 2009 1174 1190 1168 1172 0 +0.33(+0.03%)
Sep 15, 2009 1169 1175 1160 1171 0 +1.60(+0.14%)
Sep 14, 2009 1155 1174 1154 1170 0 +1.29(+0.11%)
Sep 11, 2009 1171 1180 1162 1169 0 -1.66(-0.14%)
Sep 10, 2009 1160 1172 1157 1170 0 +10.65(+0.92%)
Sep 09, 2009 1153 1165 1145 1160 0 +3.94(+0.34%)
Sep 08, 2009 1156 1162 1147 1156 0 +2.50(+0.22%)
Sep 04, 2009 1153 1153 1153 0 +13.34(+1.17%)
Sep 03, 2009 1139 1146 1129 1140 0 +3.55(+0.31%)
Sep 02, 2009 1131 1145 1128 1136 0 +1.59(+0.14%)
Sep 01, 2009 1150 1162 1132 1135 0 -19.96(-1.73%)
Aug 31, 2009 1142 1156 1138 1155 0 -0.18(-0.02%)
Aug 28, 2009 1170 1175 1150 1155 0 -7.15(-0.62%)
Aug 27, 2009 1154 1164 1146 1162 0 +3.57(+0.31%)
Aug 26, 2009 1155 1164 1143 1158 0 +1.72(+0.15%)
Aug 25, 2009 1162 1169 1154 1157 0 -3.57(-0.31%)
Aug 24, 2009 1165 1173 1156 1160 0 -3.77(-0.32%)
Aug 21, 2009 1156 1166 1146 1164 0 +14.30(+1.24%)
Aug 20, 2009 1141 1154 1138 1150 0 +4.43(+0.39%)
Aug 19, 2009 1120 1149 1118 1145 0 +3.97(+0.35%)
Aug 18, 2009 1130 1145 1126 1141 0 +12.04(+1.07%)
Aug 17, 2009 1132 1138 1121 1129 0 -18.47(-1.61%)
Aug 14, 2009 1155 1159 1138 1148 0 -8.84(-0.76%)
Aug 13, 2009 1153 1159 1145 1157 0 +4.04(+0.35%)
Aug 12, 2009 1133 1160 1132 1153 0 +16.58(+1.46%)
Aug 11, 2009 1138 1144 1132 1136 0 -8.55(-0.75%)
Aug 10, 2009 1140 1149 1135 1144 0 -3.00(-0.26%)
Aug 07, 2009 1134 1153 1130 1148 0 +24.31(+2.16%)
Aug 06, 2009 1138 1142 1118 1123 0 -16.97(-1.49%)
Aug 05, 2009 1143 1146 1131 1140 0 -8.72(-0.76%)
Aug 04, 2009 1143 1152 1141 1149 0 +0.82(+0.07%)
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.