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, 2010 1280 1285 1272 1280 0 -0.84(-0.07%)
Dec 30, 2010 1280 1286 1277 1281 0 +0.28(+0.02%)
Dec 29, 2010 1277 1289 1275 1281 0 +5.50(+0.43%)
Dec 28, 2010 1270 1280 1268 1275 0 +6.28(+0.49%)
Dec 27, 2010 1264 1273 1263 1269 0 -2.37(-0.19%)
Dec 23, 2010 1267 1276 1263 1271 0 +2.43(+0.19%)
Dec 22, 2010 1270 1275 1266 1269 0 -3.18(-0.25%)
Dec 21, 2010 1266 1275 1262 1272 0 +6.08(+0.48%)
Dec 20, 2010 1267 1273 1261 1266 0 +1.69(+0.13%)
Dec 17, 2010 1262 1269 1257 1264 0 +3.39(+0.27%)
Dec 16, 2010 1254 1266 1249 1261 0 +6.33(+0.50%)
Dec 15, 2010 1259 1265 1252 1254 0 -9.63(-0.76%)
Dec 14, 2010 1257 1269 1252 1264 0 -5.67(-0.45%)
Dec 10, 2010 1268 1271 1259 1270 0 +3.83(+0.30%)
Dec 09, 2010 1277 1278 1257 1266 0 -4.81(-0.38%)
Dec 08, 2010 1264 1276 1259 1271 0 +9.76(+0.77%)
Dec 07, 2010 1282 1285 1259 1261 0 -9.51(-0.75%)
Dec 06, 2010 1266 1282 1266 1270 0 -5.55(-0.43%)
Dec 03, 2010 1263 1280 1263 1276 0 +1.63(+0.13%)
Dec 02, 2010 1263 1279 1262 1274 0 +9.75(+0.77%)
Dec 01, 2010 1260 1273 1257 1265 0 +23.09(+1.86%)
Nov 30, 2010 1244 1254 1239 1242 0 -14.34(-1.14%)
Nov 29, 2010 1259 1262 1242 1256 0 -11.63(-0.92%)
Nov 26, 2010 1274 1278 1264 1268 0 -16.49(-1.28%)
Nov 24, 2010 1276 1284 1284 1284 0 +10.76(+0.85%)
Nov 23, 2010 1278 1284 1258 1273 0 -3.75(-0.29%)
Nov 22, 2010 1266 1278 1255 1277 0 +9.51(+0.75%)
Nov 19, 2010 1256 1270 1253 1267 0 +12.02(+0.96%)
Nov 18, 2010 1242 1261 1240 1255 0 +21.14(+1.71%)
Nov 17, 2010 1246 1250 1229 1234 0 -15.04(-1.20%)
Nov 16, 2010 1258 1263 1240 1249 0 -16.05(-1.27%)
Nov 15, 2010 1265 1277 1260 1265 0 +2.92(+0.23%)
Nov 12, 2010 1272 1282 1259 1262 0 -18.58(-1.45%)
Nov 11, 2010 1284 1290 1265 1281 0 -17.07(-1.31%)
Nov 10, 2010 1299 1303 1288 1298 0 +2.64(+0.20%)
Nov 09, 2010 1304 1309 1291 1296 0 +3.95(+0.31%)
Nov 08, 2010 1286 1302 1284 1292 0 -4.45(-0.34%)
Nov 05, 2010 1293 1300 1285 1296 0 -2.77(-0.21%)
Nov 04, 2010 1289 1305 1284 1299 0 -24.96(-1.89%)
Nov 03, 2010 1317 1327 1306 1324 0 +9.23(+0.70%)
Nov 02, 2010 1313 1321 1311 1314 0 +52.51(+4.16%)
Nov 01, 2010 1261 1270 1252 1262 0 +2.80(+0.22%)
Oct 29, 2010 1248 1268 1241 1259 0 +4.21(+0.34%)
Oct 28, 2010 1259 1263 1246 1255 0 +3.06(+0.24%)
Oct 27, 2010 1243 1257 1234 1252 0 +3.76(+0.30%)
Oct 25, 2010 1252 1261 1244 1248 0 -0.23(-0.02%)
Oct 23, 2010 1243 1255 1003 1248 0 +2.81(+0.23%)
Oct 22, 2010 1244 1254 1239 1246 0 +3.36(+0.27%)
Oct 21, 2010 1247 1252 1229 1242 0 -0.04(-0.00%)
Oct 20, 2010 1239 1251 1236 1242 0 +5.98(+0.48%)
Oct 19, 2010 1233 1247 1226 1236 0 -32.26(-2.54%)
Oct 18, 2010 1252 1272 1249 1269 0 +14.82(+1.18%)
Oct 15, 2010 1256 1260 1244 1254 0 +4.30(+0.34%)
Oct 14, 2010 1244 1252 1236 1249 0 +5.07(+0.41%)
Oct 13, 2010 1235 1254 1234 1244 0 +11.86(+0.96%)
Oct 12, 2010 1223 1236 1219 1232 0 +33.60(+2.80%)
Oct 11, 2010 1196 1204 1191 1199 0 +3.39(+0.28%)
Oct 08, 2010 1195 1198 1186 1196 0 +4.76(+0.40%)
Oct 07, 2010 1187 1194 1181 1191 0 +5.55(+0.47%)
Oct 06, 2010 1183 1191 1177 1185 0 -0.09(-0.01%)
Oct 05, 2010 1179 1189 1172 1185 0 +15.61(+1.33%)
Oct 04, 2010 1172 1180 1163 1170 0 -4.01(-0.34%)
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.