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 (%)
Dec 31, 2009 1287 1287 1287 0 -23.26(-1.77%)
Dec 30, 2009 1296 1312 1293 1311 0 +7.36(+0.56%)
Dec 29, 2009 1306 1309 1302 1303 0 -4.30(-0.33%)
Dec 28, 2009 1301 1309 1295 1307 0 +8.49(+0.65%)
Dec 24, 2009 1289 1300 1286 1299 0 +6.53(+0.51%)
Dec 23, 2009 1290 1293 1284 1292 0 +0.96(+0.07%)
Dec 22, 2009 1283 1294 1282 1292 0 +9.88(+0.77%)
Dec 21, 2009 1270 1285 1269 1282 0 +10.32(+0.81%)
Dec 18, 2009 1265 1275 1258 1271 0 +12.76(+1.01%)
Dec 17, 2009 1265 1271 1253 1259 0 -17.18(-1.35%)
Dec 16, 2009 1269 1281 1267 1276 0 +7.01(+0.55%)
Dec 15, 2009 1269 1279 1258 1269 0 -4.82(-0.38%)
Dec 14, 2009 1273 1275 1270 1274 0 +10.97(+0.87%)
Dec 11, 2009 1260 1265 1255 1263 0 +0.83(+0.07%)
Dec 10, 2009 1254 1265 1251 1262 0 +6.95(+0.55%)
Dec 09, 2009 1236 1256 1230 1255 0 +18.77(+1.52%)
Dec 08, 2009 1238 1242 1230 1236 0 -3.73(-0.30%)
Dec 07, 2009 1242 1250 1236 1240 0 -7.44(-0.60%)
Dec 04, 2009 1248 1259 1232 1247 0 +7.52(+0.61%)
Dec 03, 2009 1244 1251 1237 1240 0 +0.66(+0.05%)
Dec 02, 2009 1243 1252 1237 1239 0 -10.20(-0.82%)
Dec 01, 2009 1244 1255 1242 1249 0 +13.45(+1.09%)
Nov 30, 2009 1229 1241 1225 1236 0 +2.79(+0.23%)
Nov 27, 2009 1225 1241 1220 1233 0 -19.28(-1.54%)
Nov 25, 2009 1252 1252 1252 0 -4.26(-0.34%)
Nov 24, 2009 1261 1267 1248 1256 0 -10.05(-0.79%)
Nov 23, 2009 1258 1272 1256 1267 0 +16.46(+1.32%)
Nov 20, 2009 1247 1257 1241 1250 0 -1.26(-0.10%)
Nov 19, 2009 1254 1259 1240 1251 0 -10.90(-0.86%)
Nov 18, 2009 1268 1270 1256 1262 0 -8.28(-0.65%)
Nov 17, 2009 1258 1276 1256 1271 0 +3.50(+0.28%)
Nov 16, 2009 1252 1268 1251 1267 0 +15.66(+1.25%)
Nov 13, 2009 1246 1256 1241 1251 0 +7.33(+0.59%)
Nov 12, 2009 1246 1256 1241 1244 0 -8.44(-0.67%)
Nov 11, 2009 1247 1254 1242 1252 0 +3.41(+0.27%)
Nov 10, 2009 1239 1251 1236 1249 0 +4.31(+0.35%)
Nov 09, 2009 1224 1246 1219 1245 0 +23.04(+1.89%)
Nov 06, 2009 1211 1223 1207 1222 0 +12.16(+1.01%)
Nov 05, 2009 1206 1219 1200 1210 0 +14.98(+1.25%)
Nov 04, 2009 1197 1211 1193 1195 0 +3.40(+0.29%)
Nov 03, 2009 1184 1197 1179 1191 0 -2.60(-0.22%)
Nov 02, 2009 1187 1204 1176 1194 0 +7.73(+0.65%)
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%)
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.