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 (%)
Jul 31, 2017 1131 1136 1128 1132 0 +1.97(+0.17%)
Jul 28, 2017 1133 1136 1125 1130 0 -5.15(-0.45%)
Jul 27, 2017 1135 1139 1124 1135 0 -2.77(-0.24%)
Jul 26, 2017 1144 1147 1130 1138 0 -5.71(-0.50%)
Jul 25, 2017 1144 1155 1140 1144 0 +4.31(+0.38%)
Jul 24, 2017 1143 1148 1133 1139 0 -3.15(-0.28%)
Jul 21, 2017 1147 1149 1138 1143 0 -4.53(-0.39%)
Jul 20, 2017 1146 1157 1142 1147 0 +0.74(+0.06%)
Jul 19, 2017 1165 1167 1140 1146 0 -48.54(-4.06%)
Jul 18, 2017 1182 1197 1179 1195 0 +7.89(+0.66%)
Jul 17, 2017 1192 1194 1181 1187 0 -9.43(-0.79%)
Jul 14, 2017 1194 1200 1189 1196 0 +5.31(+0.45%)
Jul 13, 2017 1192 1196 1188 1191 0 -0.71(-0.06%)
Jul 12, 2017 1190 1196 1187 1192 0 +4.09(+0.34%)
Jul 11, 2017 1188 1191 1179 1188 0 -1.40(-0.12%)
Jul 10, 2017 1185 1193 1183 1189 0 +3.92(+0.33%)
Jul 07, 2017 1183 1190 1179 1185 0 +4.83(+0.41%)
Jul 06, 2017 1189 1193 1179 1180 0 -11.03(-0.93%)
Jul 05, 2017 1208 1209 1191 1191 0 -14.70(-1.22%)
Jul 03, 2017 1192 1210 1190 1206 0 +12.83(+1.08%)
Jun 30, 2017 1197 1199 1188 1193 0 -2.32(-0.19%)
Jun 29, 2017 1205 1208 1191 1196 0 -9.38(-0.78%)
Jun 28, 2017 1204 1207 1200 1205 0 +4.70(+0.39%)
Jun 27, 2017 1203 1206 1198 1200 0 -4.22(-0.35%)
Jun 26, 2017 1200 1209 1200 1205 0 +8.82(+0.74%)
Jun 23, 2017 1197 1200 1193 1196 0 -1.94(-0.16%)
Jun 22, 2017 1199 1203 1192 1198 0 +4.52(+0.38%)
Jun 21, 2017 1208 1209 1190 1193 0 -8.84(-0.74%)
Jun 20, 2017 1199 1206 1197 1202 0 +0.58(+0.05%)
Jun 19, 2017 1206 1210 1198 1201 0 -3.53(-0.29%)
Jun 16, 2017 1196 1206 1186 1205 0 +9.13(+0.76%)
Jun 15, 2017 1189 1200 1188 1196 0 +2.83(+0.24%)
Jun 14, 2017 1195 1202 1186 1193 0 -3.62(-0.30%)
Jun 13, 2017 1204 1206 1195 1197 0 -5.61(-0.47%)
Jun 12, 2017 1194 1218 1193 1202 0 +7.89(+0.66%)
Jun 09, 2017 1179 1197 1177 1194 0 +14.49(+1.23%)
Jun 08, 2017 1179 1186 1170 1180 0 +8.84(+0.75%)
Jun 07, 2017 1187 1196 1169 1171 0 -10.26(-0.87%)
Jun 06, 2017 1177 1185 1177 1181 0 +0.63(+0.05%)
Jun 05, 2017 1176 1185 1175 1181 0 +2.65(+0.22%)
Jun 02, 2017 1186 1187 1176 1178 0 -4.69(-0.40%)
Jun 01, 2017 1183 1184 1174 1183 0 +0.69(+0.06%)
May 31, 2017 1178 1183 1174 1182 0 +6.79(+0.58%)
May 30, 2017 1177 1183 1174 1175 0 -6.18(-0.52%)
May 26, 2017 1184 1185 1178 1181 0 -5.36(-0.45%)
May 25, 2017 1187 1191 1184 1187 0 +5.29(+0.45%)
May 24, 2017 1179 1184 1171 1181 0 +4.13(+0.35%)
May 23, 2017 1182 1191 1176 1177 0 -5.31(-0.45%)
May 22, 2017 1178 1184 1174 1183 0 +5.28(+0.45%)
May 19, 2017 1170 1181 1169 1177 0 +9.62(+0.82%)
May 18, 2017 1168 1172 1162 1168 0 -0.83(-0.07%)
May 17, 2017 1190 1194 1168 1169 0 -21.99(-1.85%)
May 16, 2017 1175 1193 1175 1191 0 +16.79(+1.43%)
May 15, 2017 1167 1177 1166 1174 0 +8.66(+0.74%)
May 12, 2017 1165 1172 1162 1165 0 -2.07(-0.18%)
May 11, 2017 1170 1171 1160 1167 0 -4.67(-0.40%)
May 10, 2017 1174 1181 1170 1172 0 -6.10(-0.52%)
May 09, 2017 1182 1186 1174 1178 0 -6.89(-0.58%)
May 08, 2017 1183 1189 1178 1185 0 -15.69(-1.31%)
May 05, 2017 1189 1206 1185 1201 0 -30.16(-2.45%)
May 04, 2017 1229 1231 1225 1231 0 +3.55(+0.29%)
May 03, 2017 1228 1234 1226 1227 0 -4.01(-0.33%)
May 02, 2017 1234 1235 1227 1231 0 +1.45(+0.12%)
May 01, 2017 1239 1242 1228 1230 0 -10.95(-0.88%)
Apr 28, 2017 1243 1244 1236 1241 0 +0.17(+0.01%)
Apr 27, 2017 1240 1242 1235 1240 0 +1.72(+0.14%)
Apr 26, 2017 1242 1247 1237 1239 0 -2.36(-0.19%)
Apr 25, 2017 1251 1254 1241 1241 0 -2.36(-0.19%)
Apr 24, 2017 1248 1250 1241 1243 0 +3.12(+0.25%)
Apr 21, 2017 1253 1254 1240 1240 0 -14.67(-1.17%)
Apr 20, 2017 1247 1256 1241 1255 0 +5.10(+0.41%)
Apr 19, 2017 1251 1258 1234 1250 0 -63.64(-4.84%)
Apr 18, 2017 1319 1326 1311 1314 0 -7.64(-0.58%)
Apr 17, 2017 1311 1323 1310 1321 0 +11.94(+0.91%)
Apr 13, 2017 1313 1324 1309 1309 0 -8.97(-0.68%)
Apr 12, 2017 1322 1323 1313 1318 0 -0.28(-0.02%)
Apr 11, 2017 1319 1324 1306 1319 0 -4.55(-0.34%)
Apr 10, 2017 1333 1334 1321 1323 0 -7.03(-0.53%)
Apr 07, 2017 1330 1336 1323 1330 0 -2.61(-0.20%)
Apr 06, 2017 1340 1341 1331 1333 0 -3.16(-0.24%)
Apr 05, 2017 1350 1363 1335 1336 0 -13.05(-0.97%)
Apr 04, 2017 1342 1353 1339 1349 0 -0.19(-0.01%)
Apr 03, 2017 1345 1353 1340 1349 0 +1.97(+0.15%)
Mar 31, 2017 1345 1354 1343 1347 0 +2.58(+0.19%)
Mar 30, 2017 1344 1350 1343 1345 0 -0.49(-0.04%)
Mar 29, 2017 1347 1349 1341 1345 0 -4.11(-0.30%)
Mar 28, 2017 1344 1353 1337 1349 0 +6.31(+0.47%)
Mar 27, 2017 1334 1346 1329 1343 0 -0.26(-0.02%)
Mar 24, 2017 1353 1356 1340 1343 0 -7.35(-0.54%)
Mar 23, 2017 1347 1357 1340 1350 0 +0.70(+0.05%)
Mar 22, 2017 1344 1352 1334 1350 0 +6.72(+0.50%)
Mar 21, 2017 1360 1362 1342 1343 0 -14.18(-1.04%)
Mar 20, 2017 1357 1361 1353 1357 0 +0.47(+0.03%)
Mar 17, 2017 1361 1366 1356 1357 0 -12.04(-0.88%)
Mar 16, 2017 1378 1382 1365 1369 0 +11.00(+0.81%)
Mar 15, 2017 1357 1362 1349 1358 0 +1.30(+0.10%)
Mar 14, 2017 1360 1365 1352 1356 0 -5.83(-0.43%)
Mar 13, 2017 1372 1375 1361 1362 0 -9.99(-0.73%)
Mar 10, 2017 1375 1386 1369 1372 0 +4.94(+0.36%)
Mar 09, 2017 1383 1384 1357 1367 0 -17.70(-1.28%)
Mar 08, 2017 1395 1397 1384 1385 0 -7.26(-0.52%)
Mar 07, 2017 1395 1400 1391 1392 0 -1.18(-0.08%)
Mar 06, 2017 1388 1398 1386 1394 0 +2.86(+0.21%)
Mar 03, 2017 1389 1401 1387 1391 0 -2.66(-0.19%)
Mar 02, 2017 1404 1404 1392 1393 0 -10.97(-0.78%)
Mar 01, 2017 1393 1409 1389 1404 0 +16.41(+1.18%)
Feb 28, 2017 1385 1394 1384 1388 0 +2.93(+0.21%)
Feb 27, 2017 1398 1399 1383 1385 0 -14.49(-1.04%)
Feb 24, 2017 1391 1401 1388 1399 0 -2.47(-0.18%)
Feb 23, 2017 1405 1409 1396 1402 0 +3.74(+0.27%)
Feb 22, 2017 1390 1400 1390 1398 0 +6.76(+0.49%)
Feb 21, 2017 1394 1396 1382 1391 0 -3.03(-0.22%)
Feb 17, 2017 1394 1394 1394 1394 0 -5.89(-0.42%)
Feb 16, 2017 1401 1411 1396 1400 0 -2.13(-0.15%)
Feb 15, 2017 1391 1404 1388 1402 0 +12.09(+0.87%)
Feb 14, 2017 1378 1391 1376 1390 0 +6.13(+0.44%)
Feb 13, 2017 1384 1389 1380 1384 0 +5.00(+0.36%)
Feb 10, 2017 1369 1381 1364 1379 0 +11.35(+0.83%)
Feb 09, 2017 1359 1372 1357 1368 0 +9.21(+0.68%)
Feb 08, 2017 1369 1369 1356 1359 0 -17.50(-1.27%)
Feb 07, 2017 1357 1378 1356 1376 0 +20.19(+1.49%)
Feb 06, 2017 1352 1357 1344 1356 0 +0.58(+0.04%)
Feb 03, 2017 1349 1359 1348 1355 0 +9.86(+0.73%)
Feb 02, 2017 1342 1349 1337 1346 0 +3.08(+0.23%)
Feb 01, 2017 1348 1354 1332 1342 0 -1.65(-0.12%)
Jan 31, 2017 1348 1352 1336 1344 0 -9.41(-0.70%)
Jan 30, 2017 1363 1363 1344 1354 0 -11.59(-0.85%)
Jan 27, 2017 1374 1380 1365 1365 0 -10.27(-0.75%)
Jan 26, 2017 1371 1378 1367 1375 0 +2.66(+0.19%)
Jan 25, 2017 1357 1380 1356 1373 0 +18.36(+1.36%)
Jan 24, 2017 1319 1355 1318 1354 0 +37.49(+2.85%)
Jan 23, 2017 1310 1319 1309 1317 0 +3.65(+0.28%)
Jan 20, 2017 1292 1314 1278 1313 0 +28.75(+2.24%)
Jan 19, 2017 1286 1290 1277 1284 0 -0.05(-0.00%)
Jan 18, 2017 1290 1298 1283 1285 0 -8.54(-0.66%)
Jan 17, 2017 1284 1296 1279 1293 0 +4.00(+0.31%)
Jan 13, 2017 1289 1289 1289 1289 0 -4.54(-0.35%)
Jan 12, 2017 1292 1294 1275 1294 0 +1.18(+0.09%)
Jan 11, 2017 1280 1293 1276 1292 0 +16.44(+1.29%)
Jan 10, 2017 1294 1296 1274 1276 0 -15.81(-1.22%)
Jan 09, 2017 1306 1308 1291 1292 0 -14.42(-1.10%)
Jan 06, 2017 1300 1309 1291 1306 0 +6.16(+0.47%)
Jan 05, 2017 1304 1306 1288 1300 0 -4.05(-0.31%)
Jan 04, 2017 1292 1309 1289 1304 0 +16.80(+1.31%)
Jan 03, 2017 1286 1293 1278 1287 0 +8.92(+0.70%)
Dec 30, 2016 1278 1278 1278 1278 0 -4.69(-0.37%)
Dec 29, 2016 1279 1286 1278 1283 0 +2.93(+0.23%)
Dec 28, 2016 1289 1292 1278 1280 0 -7.31(-0.57%)
Dec 27, 2016 1286 1294 1285 1287 0 +3.30(+0.26%)
Dec 23, 2016 1284 1284 1284 1284 0 -2.66(-0.21%)
Dec 22, 2016 1289 1296 1283 1287 0 -2.43(-0.19%)
Dec 21, 2016 1281 1294 1273 1289 0 -2.14(-0.17%)
Dec 20, 2016 1291 1297 1282 1291 0 +6.91(+0.54%)
Dec 19, 2016 1286 1289 1279 1284 0 -0.33(-0.03%)
Dec 16, 2016 1302 1303 1279 1285 0 -10.13(-0.78%)
Dec 15, 2016 1294 1309 1292 1295 0 -3.31(-0.25%)
Dec 14, 2016 1297 1309 1290 1298 0 +1.52(+0.12%)
Dec 13, 2016 1277 1310 1277 1297 0 +21.10(+1.65%)
Dec 12, 2016 1285 1286 1272 1276 0 -7.70(-0.60%)
Dec 09, 2016 1273 1285 1269 1283 0 +8.76(+0.69%)
Dec 08, 2016 1271 1280 1266 1275 0 +4.38(+0.34%)
Dec 07, 2016 1238 1273 1236 1270 0 +34.20(+2.77%)
Dec 06, 2016 1234 1240 1225 1236 0 +4.19(+0.34%)
Dec 05, 2016 1239 1242 1230 1232 0 -1.03(-0.08%)
Dec 02, 2016 1225 1235 1220 1233 0 +1.83(+0.15%)
Dec 01, 2016 1248 1250 1220 1231 0 -18.75(-1.50%)
Nov 30, 2016 1258 1262 1249 1250 0 -9.84(-0.78%)
Nov 29, 2016 1263 1266 1256 1260 0 -7.63(-0.60%)
Nov 28, 2016 1257 1269 1253 1267 0 +10.11(+0.80%)
Nov 25, 2016 1247 1258 1247 1257 0 +9.14(+0.73%)
Nov 23, 2016 1248 1248 1248 1248 0 -5.18(-0.41%)
Nov 22, 2016 1256 1256 1247 1253 0 -0.67(-0.05%)
Nov 21, 2016 1238 1256 1235 1254 0 +18.30(+1.48%)
Nov 18, 2016 1231 1238 1226 1236 0 +4.93(+0.40%)
Nov 17, 2016 1226 1232 1224 1231 0 +3.57(+0.29%)
Nov 16, 2016 1221 1229 1217 1227 0 +4.54(+0.37%)
Nov 15, 2016 1220 1226 1213 1222 0 +3.68(+0.30%)
Nov 14, 2016 1242 1247 1214 1219 0 -23.13(-1.86%)
Nov 11, 2016 1231 1243 1226 1242 0 +8.66(+0.70%)
Nov 10, 2016 1215 1242 1213 1233 0 +40.11(+3.36%)
Nov 09, 2016 1178 1199 1165 1193 0 -1.84(-0.15%)
Nov 08, 2016 1189 1201 1177 1195 0 -3.58(-0.30%)
Nov 07, 2016 1185 1202 1184 1199 0 +25.26(+2.15%)
Nov 04, 2016 1173 1183 1169 1173 0 +0.62(+0.05%)
Nov 03, 2016 1174 1184 1168 1173 0 +3.17(+0.27%)
Nov 02, 2016 1174 1181 1167 1170 0 -6.84(-0.58%)
Nov 01, 2016 1182 1186 1168 1176 0 -7.44(-0.63%)
Oct 31, 2016 1177 1189 1177 1184 0 +8.01(+0.68%)
Oct 28, 2016 1187 1190 1172 1176 0 -5.56(-0.47%)
Oct 27, 2016 1177 1187 1171 1181 0 +11.59(+0.99%)
Oct 26, 2016 1162 1179 1158 1170 0 +6.86(+0.59%)
Oct 25, 2016 1163 1165 1155 1163 0 +2.10(+0.18%)
Oct 24, 2016 1159 1168 1159 1161 0 +7.40(+0.64%)
Oct 21, 2016 1160 1165 1153 1153 0 -14.36(-1.23%)
Oct 20, 2016 1166 1178 1164 1168 0 +1.97(+0.17%)
Oct 19, 2016 1166 1175 1162 1166 0 +4.24(+0.37%)
Oct 18, 2016 1156 1164 1139 1162 0 -30.85(-2.59%)
Oct 17, 2016 1190 1201 1189 1192 0 +2.48(+0.21%)
Oct 14, 2016 1190 1198 1187 1190 0 +5.63(+0.48%)
Oct 13, 2016 1184 1188 1173 1184 0 -4.70(-0.40%)
Oct 12, 2016 1194 1194 1180 1189 0 -3.68(-0.31%)
Oct 11, 2016 1208 1210 1186 1193 0 -17.35(-1.43%)
Oct 10, 2016 1207 1222 1207 1210 0 +10.76(+0.90%)
Oct 07, 2016 1199 1200 1193 1199 0 -9.29(-0.77%)
Oct 06, 2016 1208 1213 1201 1209 0 -1.77(-0.15%)
Oct 05, 2016 1210 1216 1207 1210 0 +5.29(+0.44%)
Oct 04, 2016 1214 1221 1200 1205 0 +18.80(+1.58%)
Sep 26, 2016 1190 1190 1182 1186 0 -7.75(-0.65%)
Sep 23, 2016 1199 1202 1191 1194 0 -8.05(-0.67%)
Sep 22, 2016 1202 1211 1198 1202 0 +4.25(+0.35%)
Sep 21, 2016 1193 1199 1185 1198 0 +8.54(+0.72%)
Sep 20, 2016 1200 1206 1189 1189 0 -3.09(-0.26%)
Sep 19, 2016 1192 1203 1190 1192 0 +7.88(+0.67%)
Sep 16, 2016 1194 1196 1181 1184 0 -13.90(-1.16%)
Sep 15, 2016 1187 1203 1179 1198 0 +12.77(+1.08%)
Sep 14, 2016 1198 1200 1180 1186 0 -13.33(-1.11%)
Sep 13, 2016 1213 1215 1196 1199 0 -19.03(-1.56%)
Sep 12, 2016 1194 1220 1191 1218 0 +20.00(+1.67%)
Sep 09, 2016 1216 1219 1198 1198 0 -25.77(-2.11%)
Sep 08, 2016 1235 1241 1222 1224 0 -20.07(-1.61%)
Sep 07, 2016 1232 1245 1230 1244 0 +10.73(+0.87%)
Sep 06, 2016 1229 1237 1223 1233 0 +6.12(+0.50%)
Sep 02, 2016 1227 1227 1227 1227 0 +0.43(+0.04%)
Sep 01, 2016 1217 1227 1215 1226 0 +5.20(+0.43%)
Aug 31, 2016 1227 1227 1216 1221 0 -3.98(-0.32%)
Aug 30, 2016 1228 1231 1221 1225 0 -2.60(-0.21%)
Aug 29, 2016 1221 1232 1218 1228 0 +10.64(+0.87%)
Aug 26, 2016 1222 1234 1214 1217 0 -2.46(-0.20%)
Aug 25, 2016 1222 1227 1218 1220 0 -3.12(-0.26%)
Aug 24, 2016 1229 1232 1217 1223 0 -9.37(-0.76%)
Aug 23, 2016 1233 1241 1232 1232 0 +2.06(+0.17%)
Aug 22, 2016 1230 1235 1223 1230 0 -0.17(-0.01%)
Aug 19, 2016 1236 1237 1226 1230 0 -10.09(-0.81%)
Aug 18, 2016 1237 1245 1233 1240 0 +6.97(+0.57%)
Aug 17, 2016 1237 1239 1229 1233 0 -2.00(-0.16%)
Aug 16, 2016 1239 1245 1235 1235 0 -9.12(-0.73%)
Aug 15, 2016 1248 1253 1243 1245 0 -0.30(-0.02%)
Aug 12, 2016 1254 1257 1241 1245 0 -11.74(-0.93%)
Aug 11, 2016 1247 1268 1246 1257 0 +11.13(+0.89%)
Aug 10, 2016 1247 1250 1244 1245 0 +2.05(+0.16%)
Aug 09, 2016 1247 1251 1242 1243 0 -1.85(-0.15%)
Aug 08, 2016 1250 1255 1241 1245 0 -11.07(-0.88%)
Aug 05, 2016 1245 1257 1241 1256 0 +14.07(+1.13%)
Aug 04, 2016 1237 1244 1231 1242 0 +6.42(+0.52%)
Aug 03, 2016 1233 1238 1229 1236 0 -2.15(-0.17%)
Aug 02, 2016 1244 1245 1236 1238 0 -7.18(-0.58%)
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.