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, 2018 1149 1151 1137 1143 0 -3.40(-0.30%)
Jul 30, 2018 1142 1154 1140 1147 0 +2.17(+0.19%)
Jul 27, 2018 1159 1161 1140 1144 0 -12.57(-1.09%)
Jul 26, 2018 1162 1178 1156 1157 0 +0.43(+0.04%)
Jul 25, 2018 1153 1158 1148 1157 0 +1.37(+0.12%)
Jul 24, 2018 1158 1161 1151 1155 0 +5.17(+0.45%)
Jul 23, 2018 1155 1158 1145 1150 0 -5.37(-0.46%)
Jul 20, 2018 1173 1176 1155 1155 0 -23.14(-1.96%)
Jul 19, 2018 1167 1189 1162 1179 0 +36.74(+3.22%)
Jul 18, 2018 1135 1144 1128 1142 0 +7.60(+0.67%)
Jul 17, 2018 1143 1146 1133 1134 0 -14.54(-1.27%)
Jul 16, 2018 1151 1152 1139 1149 0 -4.03(-0.35%)
Jul 13, 2018 1157 1162 1152 1153 0 -4.40(-0.38%)
Jul 12, 2018 1157 1161 1151 1157 0 +12.29(+1.07%)
Jul 11, 2018 1138 1155 1137 1145 0 +1.28(+0.11%)
Jul 10, 2018 1142 1151 1140 1144 0 +2.44(+0.21%)
Jul 09, 2018 1126 1144 1125 1141 0 +15.62(+1.39%)
Jul 06, 2018 1117 1129 1114 1126 0 +9.54(+0.85%)
Jul 05, 2018 1117 1117 1104 1116 0 +13.65(+1.24%)
Jul 03, 2018 1102 1102 1102 1102 0 -2.50(-0.23%)
Jul 02, 2018 1093 1108 1091 1105 0 +0.75(+0.07%)
Jun 29, 2018 1109 1118 1103 1104 0 -2.65(-0.24%)
Jun 28, 2018 1091 1111 1089 1107 0 +20.34(+1.87%)
Jun 27, 2018 1100 1106 1086 1086 0 -13.41(-1.22%)
Jun 26, 2018 1102 1106 1094 1100 0 +2.13(+0.19%)
Jun 25, 2018 1112 1112 1093 1098 0 -20.81(-1.86%)
Jun 22, 2018 1123 1125 1114 1119 0 -0.85(-0.08%)
Jun 21, 2018 1130 1135 1116 1119 0 -11.32(-1.00%)
Jun 20, 2018 1142 1146 1128 1131 0 -8.77(-0.77%)
Jun 19, 2018 1135 1144 1132 1139 0 -6.87(-0.60%)
Jun 18, 2018 1144 1147 1136 1146 0 -7.27(-0.63%)
Jun 15, 2018 1154 1154 1141 1154 0 +1.38(+0.12%)
Jun 14, 2018 1163 1166 1150 1152 0 -8.44(-0.73%)
Jun 13, 2018 1165 1171 1159 1161 0 -4.93(-0.42%)
Jun 12, 2018 1167 1171 1163 1166 0 +2.71(+0.23%)
Jun 11, 2018 1163 1170 1159 1163 0 +3.39(+0.29%)
Jun 08, 2018 1152 1163 1145 1159 0 +5.15(+0.45%)
Jun 07, 2018 1154 1167 1151 1154 0 +3.17(+0.28%)
Jun 06, 2018 1147 1151 1141 1151 0 +8.63(+0.76%)
Jun 05, 2018 1139 1147 1137 1143 0 +4.71(+0.41%)
Jun 04, 2018 1132 1139 1130 1138 0 +8.96(+0.79%)
Jun 01, 2018 1133 1136 1125 1129 0 +5.31(+0.47%)
May 31, 2018 1136 1136 1121 1124 0 -10.51(-0.93%)
May 30, 2018 1129 1139 1128 1134 0 +10.65(+0.95%)
May 29, 2018 1133 1137 1115 1123 0 -18.72(-1.64%)
May 25, 2018 1142 1142 1142 1142 0 -3.28(-0.29%)
May 24, 2018 1148 1149 1136 1145 0 -3.99(-0.35%)
May 23, 2018 1148 1151 1139 1149 0 -4.01(-0.35%)
May 22, 2018 1158 1163 1152 1153 0 -4.23(-0.37%)
May 21, 2018 1153 1163 1151 1158 0 +11.75(+1.03%)
May 18, 2018 1149 1153 1144 1146 0 -2.80(-0.24%)
May 17, 2018 1149 1155 1143 1149 0 -1.48(-0.13%)
May 16, 2018 1142 1154 1142 1150 0 +7.88(+0.69%)
May 15, 2018 1141 1145 1134 1142 0 -4.54(-0.40%)
May 14, 2018 1144 1155 1141 1147 0 +5.27(+0.46%)
May 11, 2018 1142 1148 1137 1142 0 -0.96(-0.08%)
May 10, 2018 1133 1144 1131 1143 0 +14.20(+1.26%)
May 09, 2018 1123 1132 1118 1128 0 -3.38(-0.30%)
May 08, 2018 1132 1137 1124 1132 0 -2.27(-0.20%)
May 07, 2018 1139 1144 1128 1134 0 -4.04(-0.36%)
May 04, 2018 1118 1143 1110 1138 0 +13.66(+1.21%)
May 03, 2018 1124 1128 1105 1124 0 -4.89(-0.43%)
May 02, 2018 1144 1148 1124 1129 0 -18.26(-1.59%)
May 01, 2018 1144 1148 1134 1148 0 +0.75(+0.07%)
Apr 30, 2018 1161 1166 1146 1147 0 -10.72(-0.93%)
Apr 27, 2018 1160 1164 1150 1157 0 -1.49(-0.13%)
Apr 26, 2018 1157 1164 1154 1159 0 +6.99(+0.61%)
Apr 25, 2018 1150 1156 1136 1152 0 +3.78(+0.33%)
Apr 24, 2018 1156 1163 1140 1148 0 -2.66(-0.23%)
Apr 23, 2018 1145 1153 1139 1151 0 +7.34(+0.64%)
Apr 20, 2018 1166 1168 1140 1144 0 -21.19(-1.82%)
Apr 19, 2018 1176 1177 1155 1165 0 -8.24(-0.70%)
Apr 18, 2018 1196 1203 1166 1173 0 -89.36(-7.08%)
Apr 17, 2018 1247 1271 1244 1262 0 +23.13(+1.87%)
Apr 16, 2018 1239 1249 1236 1239 0 +10.27(+0.84%)
Apr 13, 2018 1244 1248 1222 1229 0 -10.10(-0.82%)
Apr 12, 2018 1228 1246 1227 1239 0 +21.79(+1.79%)
Apr 11, 2018 1210 1221 1206 1217 0 -0.39(-0.03%)
Apr 10, 2018 1214 1227 1212 1218 0 +21.69(+1.81%)
Apr 09, 2018 1190 1212 1189 1196 0 +15.98(+1.35%)
Apr 06, 2018 1203 1207 1172 1180 0 -27.44(-2.27%)
Apr 05, 2018 1210 1215 1202 1207 0 -0.14(-0.01%)
Apr 04, 2018 1159 1210 1155 1208 0 +33.61(+2.86%)
Apr 03, 2018 1182 1184 1162 1174 0 -2.34(-0.20%)
Apr 02, 2018 1201 1202 1163 1176 0 -25.67(-2.14%)
Mar 29, 2018 1202 1202 1202 1202 0 +7.20(+0.60%)
Mar 28, 2018 1192 1206 1189 1195 0 +3.68(+0.31%)
Mar 27, 2018 1208 1215 1185 1191 0 -12.45(-1.03%)
Mar 26, 2018 1188 1206 1179 1203 0 +34.19(+2.92%)
Mar 23, 2018 1195 1196 1166 1169 0 -24.45(-2.05%)
Mar 22, 2018 1216 1218 1192 1194 0 -35.40(-2.88%)
Mar 21, 2018 1228 1241 1223 1229 0 +3.76(+0.31%)
Mar 20, 2018 1236 1240 1218 1225 0 -9.73(-0.79%)
Mar 19, 2018 1254 1255 1228 1235 0 -23.12(-1.84%)
Mar 16, 2018 1257 1272 1253 1258 0 +5.14(+0.41%)
Mar 15, 2018 1247 1266 1244 1253 0 +10.96(+0.88%)
Mar 14, 2018 1256 1262 1237 1242 0 -6.86(-0.55%)
Mar 13, 2018 1256 1272 1245 1249 0 -7.97(-0.63%)
Mar 12, 2018 1251 1263 1245 1257 0 +8.61(+0.69%)
Mar 09, 2018 1234 1251 1232 1248 0 +24.24(+1.98%)
Mar 08, 2018 1245 1250 1215 1224 0 -15.57(-1.26%)
Mar 07, 2018 1239 1244 1238 1240 0 +20.32(+1.67%)
Mar 06, 2018 1231 1236 1214 1219 0 -8.81(-0.72%)
Mar 05, 2018 1207 1233 1203 1228 0 +18.26(+1.51%)
Mar 02, 2018 1196 1212 1188 1210 0 +5.69(+0.47%)
Mar 01, 2018 1218 1231 1196 1204 0 -18.28(-1.50%)
Feb 28, 2018 1237 1242 1222 1222 0 -6.95(-0.57%)
Feb 27, 2018 1245 1255 1229 1229 0 -16.32(-1.31%)
Feb 26, 2018 1224 1248 1221 1246 0 +24.31(+1.99%)
Feb 23, 2018 1212 1224 1210 1221 0 +17.88(+1.49%)
Feb 22, 2018 1214 1218 1200 1204 0 -5.74(-0.47%)
Feb 21, 2018 1221 1232 1208 1209 0 -9.79(-0.80%)
Feb 20, 2018 1217 1228 1207 1219 0 -5.91(-0.48%)
Feb 16, 2018 1225 1225 1225 1225 0 +0.74(+0.06%)
Feb 15, 2018 1220 1230 1213 1224 0 +9.79(+0.81%)
Feb 14, 2018 1178 1217 1177 1214 0 +31.26(+2.64%)
Feb 13, 2018 1184 1187 1174 1183 0 -4.49(-0.38%)
Feb 12, 2018 1184 1196 1179 1188 0 +14.89(+1.27%)
Feb 09, 2018 1166 1182 1132 1173 0 +15.14(+1.31%)
Feb 08, 2018 1196 1200 1157 1158 0 -49.11(-4.07%)
Feb 07, 2018 1209 1218 1202 1207 0 -11.31(-0.93%)
Feb 06, 2018 1178 1220 1168 1218 0 +11.74(+0.97%)
Feb 05, 2018 1238 1244 1176 1206 0 -41.06(-3.29%)
Feb 02, 2018 1271 1273 1246 1247 0 -28.81(-2.26%)
Feb 01, 2018 1281 1290 1270 1276 0 -8.41(-0.65%)
Jan 31, 2018 1285 1295 1277 1285 0 +0.62(+0.05%)
Jan 30, 2018 1304 1308 1279 1284 0 -24.44(-1.87%)
Jan 29, 2018 1317 1324 1302 1308 0 -7.68(-0.58%)
Jan 26, 2018 1308 1318 1304 1316 0 +13.66(+1.05%)
Jan 25, 2018 1306 1313 1300 1302 0 +0.44(+0.03%)
Jan 24, 2018 1314 1329 1297 1302 0 -8.04(-0.61%)
Jan 23, 2018 1285 1311 1282 1310 0 +27.10(+2.11%)
Jan 22, 2018 1275 1294 1271 1283 0 +1.63(+0.13%)
Jan 19, 2018 1297 1304 1272 1281 0 -50.51(-3.79%)
Jan 18, 2018 1339 1347 1324 1332 0 +3.54(+0.27%)
Jan 17, 2018 1323 1333 1317 1328 0 +36.97(+2.86%)
Jan 16, 2018 1301 1303 1287 1291 0 +5.50(+0.43%)
Jan 12, 2018 1286 1286 1286 1286 0 -8.05(-0.62%)
Jan 11, 2018 1297 1300 1286 1294 0 +1.18(+0.09%)
Jan 10, 2018 1283 1294 1289 1293 0 +2.39(+0.19%)
Jan 09, 2018 1290 1296 1283 1290 0 +3.42(+0.27%)
Jan 08, 2018 1281 1291 1273 1287 0 +7.54(+0.59%)
Jan 05, 2018 1279 1282 1269 1279 0 +6.18(+0.49%)
Jan 04, 2018 1257 1279 1255 1273 0 +25.18(+2.02%)
Jan 03, 2018 1247 1259 1231 1248 0 +32.83(+2.70%)
Jan 02, 2018 1218 1219 1209 1215 0 +5.43(+0.45%)
Dec 29, 2017 1210 1210 1210 1210 0 -4.41(-0.36%)
Dec 28, 2017 1208 1215 1207 1214 0 +6.80(+0.56%)
Dec 27, 2017 1205 1208 1202 1207 0 +2.91(+0.24%)
Dec 26, 2017 1202 1213 1201 1204 0 +2.54(+0.21%)
Dec 22, 2017 1197 1207 1194 1202 0 +6.84(+0.57%)
Dec 21, 2017 1208 1211 1195 1195 0 -11.20(-0.93%)
Dec 20, 2017 1212 1214 1205 1206 0 -2.32(-0.19%)
Dec 19, 2017 1216 1218 1207 1209 0 -1.80(-0.15%)
Dec 18, 2017 1212 1217 1208 1210 0 +7.70(+0.64%)
Dec 15, 2017 1211 1213 1199 1203 0 -11.46(-0.94%)
Dec 14, 2017 1219 1223 1211 1214 0 +0.46(+0.04%)
Dec 13, 2017 1234 1236 1213 1214 0 -21.14(-1.71%)
Dec 12, 2017 1235 1244 1222 1235 0 +9.98(+0.81%)
Dec 11, 2017 1225 1229 1218 1225 0 +4.88(+0.40%)
Dec 08, 2017 1221 1223 1210 1220 0 +8.27(+0.68%)
Dec 07, 2017 1211 1219 1208 1212 0 -3.39(-0.28%)
Dec 06, 2017 1215 1232 1215 1215 0 -9.79(-0.80%)
Dec 05, 2017 1233 1236 1219 1225 0 -8.29(-0.67%)
Dec 04, 2017 1230 1237 1222 1233 0 +12.45(+1.02%)
Dec 01, 2017 1218 1223 1209 1221 0 +6.32(+0.52%)
Nov 30, 2017 1211 1218 1206 1214 0 +4.81(+0.40%)
Nov 29, 2017 1205 1211 1199 1210 0 +7.18(+0.60%)
Nov 28, 2017 1201 1206 1196 1202 0 +3.89(+0.32%)
Nov 27, 2017 1199 1203 1195 1199 0 +0.95(+0.08%)
Nov 24, 2017 1199 1201 1194 1198 0 +0.18(+0.02%)
Nov 22, 2017 1200 1203 1194 1197 0 -1.52(-0.13%)
Nov 21, 2017 1194 1203 1192 1199 0 +11.36(+0.96%)
Nov 20, 2017 1187 1199 1181 1188 0 +13.34(+1.14%)
Nov 17, 2017 1177 1183 1172 1174 0 -0.66(-0.06%)
Nov 16, 2017 1163 1179 1161 1175 0 +17.33(+1.50%)
Nov 15, 2017 1164 1170 1149 1158 0 -13.01(-1.11%)
Nov 14, 2017 1164 1172 1160 1171 0 +3.65(+0.31%)
Nov 13, 2017 1170 1172 1163 1167 0 -5.89(-0.50%)
Nov 10, 2017 1184 1186 1172 1173 0 -8.97(-0.76%)
Nov 09, 2017 1179 1194 1178 1182 0 -10.02(-0.84%)
Nov 08, 2017 1192 1194 1181 1192 0 +1.69(+0.14%)
Nov 07, 2017 1191 1192 1183 1190 0 +3.74(+0.32%)
Nov 06, 2017 1193 1194 1182 1186 0 -5.64(-0.47%)
Nov 03, 2017 1207 1207 1191 1192 0 -13.90(-1.15%)
Nov 02, 2017 1212 1216 1198 1206 0 -4.73(-0.39%)
Nov 01, 2017 1212 1218 1209 1211 0 -0.25(-0.02%)
Oct 31, 2017 1212 1218 1201 1211 0 -1.01(-0.08%)
Oct 30, 2017 1206 1214 1198 1212 0 +5.87(+0.49%)
Oct 27, 2017 1212 1214 1199 1206 0 +1.81(+0.15%)
Oct 26, 2017 1210 1216 1203 1204 0 +0.70(+0.06%)
Oct 25, 2017 1223 1226 1200 1204 0 -17.99(-1.47%)
Oct 24, 2017 1250 1251 1216 1222 0 -27.89(-2.23%)
Oct 23, 2017 1268 1272 1248 1249 0 -18.76(-1.48%)
Oct 20, 2017 1260 1272 1250 1268 0 +9.39(+0.75%)
Oct 19, 2017 1259 1259 1259 1259 0 +10.07(+0.81%)
Oct 18, 2017 1231 1262 1229 1249 0 +98.65(+8.58%)
Oct 17, 2017 1152 1156 1147 1150 0 -3.96(-0.34%)
Oct 16, 2017 1157 1161 1151 1154 0 -1.77(-0.15%)
Oct 13, 2017 1159 1162 1154 1156 0 +0.25(+0.02%)
Oct 12, 2017 1160 1162 1153 1156 0 -4.91(-0.42%)
Oct 11, 2017 1167 1168 1157 1160 0 -6.94(-0.59%)
Oct 10, 2017 1162 1171 1161 1167 0 +8.16(+0.70%)
Oct 09, 2017 1153 1163 1151 1159 0 +6.03(+0.52%)
Oct 06, 2017 1154 1156 1151 1153 0 -1.71(-0.15%)
Oct 05, 2017 1154 1161 1153 1155 0 +2.44(+0.21%)
Oct 04, 2017 1157 1157 1149 1152 0 -2.36(-0.20%)
Oct 03, 2017 1154 1158 1151 1155 0 +1.65(+0.14%)
Oct 02, 2017 1143 1155 1141 1153 0 +12.14(+1.06%)
Sep 29, 2017 1143 1146 1139 1141 0 -3.88(-0.34%)
Sep 28, 2017 1145 1147 1133 1145 0 +0.07(+0.01%)
Sep 27, 2017 1151 1155 1139 1145 0 -5.29(-0.46%)
Sep 26, 2017 1148 1157 1145 1150 0 +5.80(+0.51%)
Sep 25, 2017 1139 1146 1136 1144 0 +5.23(+0.46%)
Sep 22, 2017 1143 1143 1135 1139 0 -1.07(-0.09%)
Sep 21, 2017 1143 1145 1138 1140 0 -4.85(-0.42%)
Sep 20, 2017 1138 1146 1134 1145 0 +11.37(+1.00%)
Sep 19, 2017 1137 1138 1131 1134 0 -0.49(-0.04%)
Sep 18, 2017 1134 1141 1130 1134 0 +0.27(+0.02%)
Sep 15, 2017 1134 1137 1127 1134 0 -5.10(-0.45%)
Sep 14, 2017 1140 1146 1138 1139 0 -2.54(-0.22%)
Sep 13, 2017 1137 1144 1136 1142 0 +1.71(+0.15%)
Sep 12, 2017 1135 1145 1130 1140 0 +6.92(+0.61%)
Sep 11, 2017 1122 1135 1118 1133 0 +19.01(+1.71%)
Sep 08, 2017 1119 1120 1108 1114 0 -3.48(-0.31%)
Sep 07, 2017 1126 1131 1113 1117 0 -6.60(-0.59%)
Sep 06, 2017 1124 1129 1124 1124 0 +6.35(+0.57%)
Sep 05, 2017 1122 1128 1115 1118 0 -8.56(-0.76%)
Sep 01, 2017 1118 1130 1117 1126 0 +8.36(+0.75%)
Aug 31, 2017 1117 1123 1114 1118 0 +3.73(+0.33%)
Aug 30, 2017 1119 1120 1113 1114 0 -4.29(-0.38%)
Aug 29, 2017 1110 1121 1108 1118 0 +4.70(+0.42%)
Aug 28, 2017 1126 1130 1112 1114 0 -9.21(-0.82%)
Aug 25, 2017 1120 1127 1119 1123 0 +6.14(+0.55%)
Aug 24, 2017 1113 1123 1111 1117 0 +6.29(+0.57%)
Aug 23, 2017 1099 1118 1099 1110 0 +8.55(+0.78%)
Aug 22, 2017 1099 1103 1097 1102 0 +5.57(+0.51%)
Aug 21, 2017 1091 1097 1087 1096 0 +4.78(+0.44%)
Aug 18, 2017 1101 1103 1090 1092 0 -7.95(-0.72%)
Aug 17, 2017 1114 1117 1099 1099 0 -14.48(-1.30%)
Aug 16, 2017 1109 1118 1107 1114 0 +3.30(+0.30%)
Aug 15, 2017 1115 1121 1099 1111 0 -2.20(-0.20%)
Aug 14, 2017 1110 1117 1110 1113 0 +3.84(+0.35%)
Aug 11, 2017 1114 1115 1106 1109 0 +0.20(+0.02%)
Aug 10, 2017 1107 1114 1104 1109 0 +0.39(+0.04%)
Aug 09, 2017 1108 1111 1104 1108 0 -2.62(-0.24%)
Aug 08, 2017 1111 1117 1110 1111 0 -10.83(-0.97%)
Aug 07, 2017 1134 1135 1116 1122 0 -13.15(-1.16%)
Aug 04, 2017 1134 1137 1129 1135 0 +1.78(+0.16%)
Aug 03, 2017 1130 1137 1129 1133 0 +2.95(+0.26%)
Aug 02, 2017 1136 1138 1128 1130 0 -7.36(-0.65%)
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.