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 (%)
May 31, 2016 1177 1187 1175 1186 0 +7.14(+0.61%)
May 27, 2016 1179 1179 1179 1179 0 +3.28(+0.28%)
May 26, 2016 1169 1177 1165 1176 0 +5.74(+0.49%)
May 25, 2016 1149 1173 1145 1170 0 +26.18(+2.29%)
May 24, 2016 1133 1147 1133 1144 0 +12.03(+1.06%)
May 23, 2016 1138 1141 1131 1132 0 -3.44(-0.30%)
May 20, 2016 1124 1138 1122 1135 0 +17.77(+1.59%)
May 19, 2016 1129 1133 1110 1118 0 -18.36(-1.62%)
May 18, 2016 1141 1145 1128 1136 0 -5.02(-0.44%)
May 17, 2016 1150 1153 1135 1141 0 -11.27(-0.98%)
May 16, 2016 1139 1157 1137 1152 0 +13.27(+1.17%)
May 13, 2016 1147 1156 1137 1139 0 -8.56(-0.75%)
May 12, 2016 1151 1152 1134 1148 0 -1.18(-0.10%)
May 11, 2016 1155 1165 1147 1149 0 -7.93(-0.69%)
May 10, 2016 1144 1158 1143 1157 0 +20.12(+1.77%)
May 09, 2016 1139 1144 1134 1137 0 +0.22(+0.02%)
May 06, 2016 1117 1142 1114 1136 0 +6.47(+0.57%)
May 05, 2016 1126 1137 1122 1130 0 +16.72(+1.50%)
May 04, 2016 1106 1120 1105 1113 0 -1.69(-0.15%)
May 03, 2016 1119 1121 1105 1115 0 -9.10(-0.81%)
May 02, 2016 1133 1137 1117 1124 0 -4.51(-0.40%)
Apr 29, 2016 1133 1140 1115 1128 0 -9.21(-0.81%)
Apr 28, 2016 1158 1162 1135 1138 0 -26.31(-2.26%)
Apr 27, 2016 1155 1166 1152 1164 0 +10.79(+0.94%)
Apr 26, 2016 1149 1159 1144 1153 0 +2.55(+0.22%)
Apr 25, 2016 1146 1152 1137 1151 0 +2.10(+0.18%)
Apr 22, 2016 1155 1168 1141 1149 0 -5.83(-0.51%)
Apr 21, 2016 1134 1161 1133 1154 0 +23.56(+2.08%)
Apr 20, 2016 1117 1140 1114 1131 0 +15.85(+1.42%)
Apr 19, 2016 1134 1138 1104 1115 0 -64.55(-5.47%)
Apr 18, 2016 1173 1184 1171 1180 0 +6.43(+0.55%)
Apr 15, 2016 1168 1176 1167 1173 0 +3.70(+0.32%)
Apr 14, 2016 1172 1182 1163 1169 0 -0.99(-0.08%)
Apr 13, 2016 1166 1170 1157 1170 0 +12.72(+1.10%)
Apr 12, 2016 1157 1162 1149 1158 0 +3.24(+0.28%)
Apr 11, 2016 1162 1175 1154 1154 0 -0.73(-0.06%)
Apr 08, 2016 1153 1160 1145 1155 0 +8.53(+0.74%)
Apr 07, 2016 1153 1157 1144 1147 0 -13.70(-1.18%)
Apr 06, 2016 1159 1162 1143 1160 0 +0.19(+0.02%)
Apr 05, 2016 1171 1173 1157 1160 0 -15.77(-1.34%)
Apr 04, 2016 1178 1187 1174 1176 0 -3.56(-0.30%)
Apr 01, 2016 1164 1183 1162 1179 0 +8.13(+0.69%)
Mar 31, 2016 1158 1184 1155 1171 0 +23.26(+2.03%)
Mar 30, 2016 1160 1164 1147 1148 0 -6.86(-0.59%)
Mar 29, 2016 1141 1158 1140 1155 0 +7.78(+0.68%)
Mar 28, 2016 1143 1150 1138 1147 0 +2.96(+0.26%)
Mar 24, 2016 1144 1144 1144 1144 0 +19.67(+1.75%)
Mar 23, 2016 1145 1145 1122 1125 0 -21.15(-1.85%)
Mar 22, 2016 1145 1155 1143 1146 0 -4.24(-0.37%)
Mar 21, 2016 1140 1151 1135 1150 0 +11.70(+1.03%)
Mar 18, 2016 1141 1142 1126 1138 0 +0.23(+0.02%)
Mar 17, 2016 1120 1140 1118 1138 0 +17.40(+1.55%)
Mar 16, 2016 1104 1122 1100 1121 0 +14.15(+1.28%)
Mar 15, 2016 1097 1110 1095 1106 0 +0.94(+0.09%)
Mar 14, 2016 1100 1109 1092 1105 0 +3.08(+0.28%)
Mar 11, 2016 1098 1107 1088 1102 0 +16.80(+1.55%)
Mar 10, 2016 1094 1096 1069 1086 0 -1.75(-0.16%)
Mar 09, 2016 1079 1101 1078 1087 0 +10.46(+0.97%)
Mar 08, 2016 1082 1087 1064 1077 0 -8.97(-0.83%)
Mar 07, 2016 1064 1089 1061 1086 0 +17.94(+1.68%)
Mar 04, 2016 1066 1074 1062 1068 0 -0.17(-0.02%)
Mar 03, 2016 1063 1070 1054 1068 0 +11.99(+1.14%)
Mar 02, 2016 1036 1065 1032 1056 0 +14.80(+1.42%)
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.