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 (%)
Apr 30, 2019 1082 1092 1078 1091 0 +9.67(+0.89%)
Apr 29, 2019 1081 1086 1078 1081 0 -2.24(-0.21%)
Apr 26, 2019 1082 1087 1078 1083 0 +6.44(+0.60%)
Apr 25, 2019 1086 1087 1070 1077 0 -11.33(-1.04%)
Apr 24, 2019 1093 1099 1087 1088 0 -3.97(-0.36%)
Apr 23, 2019 1082 1096 1080 1092 0 +11.95(+1.11%)
Apr 22, 2019 1084 1093 1077 1080 0 -10.98(-1.01%)
Apr 18, 2019 1081 1093 1078 1091 0 +9.37(+0.87%)
Apr 17, 2019 1069 1104 1060 1082 0 -45.91(-4.07%)
Apr 16, 2019 1122 1130 1119 1128 0 +10.72(+0.96%)
Apr 15, 2019 1121 1122 1112 1117 0 -3.83(-0.34%)
Apr 12, 2019 1120 1122 1116 1121 0 +4.92(+0.44%)
Apr 11, 2019 1116 1119 1110 1116 0 +5.53(+0.50%)
Apr 10, 2019 1103 1114 1101 1110 0 +8.01(+0.73%)
Apr 09, 2019 1107 1109 1100 1102 0 -10.06(-0.90%)
Apr 08, 2019 1111 1114 1108 1112 0 -0.46(-0.04%)
Apr 05, 2019 1112 1116 1106 1113 0 +4.64(+0.42%)
Apr 04, 2019 1115 1120 1106 1108 0 -6.57(-0.59%)
Apr 03, 2019 1115 1120 1110 1115 0 +4.98(+0.45%)
Apr 02, 2019 1113 1117 1107 1110 0 -2.32(-0.21%)
Apr 01, 2019 1098 1113 1098 1112 0 +17.10(+1.56%)
Mar 29, 2019 1091 1096 1088 1095 0 +9.03(+0.83%)
Mar 28, 2019 1086 1090 1080 1086 0 +5.40(+0.50%)
Mar 27, 2019 1090 1091 1074 1081 0 -7.79(-0.72%)
Mar 26, 2019 1086 1095 1082 1088 0 +8.16(+0.76%)
Mar 25, 2019 1080 1086 1074 1080 0 -2.24(-0.21%)
Mar 22, 2019 1095 1099 1078 1083 0 -16.22(-1.48%)
Mar 21, 2019 1081 1104 1079 1099 0 +14.22(+1.31%)
Mar 20, 2019 1092 1093 1080 1085 0 -7.25(-0.66%)
Mar 19, 2019 1096 1102 1088 1092 0 +2.07(+0.19%)
Mar 18, 2019 1087 1091 1078 1090 0 +5.87(+0.54%)
Mar 15, 2019 1083 1091 1082 1084 0 +5.13(+0.48%)
Mar 14, 2019 1077 1080 1073 1079 0 +1.74(+0.16%)
Mar 13, 2019 1074 1084 1072 1077 0 +1.82(+0.17%)
Mar 12, 2019 1078 1087 1072 1075 0 +3.71(+0.35%)
Mar 11, 2019 1059 1072 1057 1071 0 +19.58(+1.86%)
Mar 08, 2019 1046 1054 1040 1052 0 -2.91(-0.28%)
Mar 07, 2019 1065 1067 1049 1055 0 -13.36(-1.25%)
Mar 06, 2019 1077 1080 1066 1068 0 -7.21(-0.67%)
Mar 05, 2019 1079 1082 1073 1075 0 -4.39(-0.41%)
Mar 04, 2019 1093 1094 1070 1080 0 -6.63(-0.61%)
Mar 01, 2019 1087 1093 1082 1086 0 +8.29(+0.77%)
Feb 28, 2019 1083 1086 1075 1078 0 -8.37(-0.77%)
Feb 27, 2019 1086 1090 1080 1086 0 -3.57(-0.33%)
Feb 26, 2019 1089 1096 1088 1090 0 +2.25(+0.21%)
Feb 25, 2019 1092 1096 1087 1088 0 +1.87(+0.17%)
Feb 22, 2019 1082 1087 1079 1086 0 +10.89(+1.01%)
Feb 21, 2019 1075 1080 1070 1075 0 +0.49(+0.05%)
Feb 20, 2019 1080 1084 1068 1075 0 -5.11(-0.47%)
Feb 19, 2019 1073 1080 1069 1080 0 +5.19(+0.48%)
Feb 15, 2019 1071 1076 1069 1074 0 +12.14(+1.14%)
Feb 14, 2019 1067 1071 1060 1062 0 -7.95(-0.74%)
Feb 13, 2019 1065 1074 1061 1070 0 +11.50(+1.09%)
Feb 12, 2019 1052 1060 1049 1059 0 +16.18(+1.55%)
Feb 11, 2019 1045 1052 1042 1043 0 +2.07(+0.20%)
Feb 08, 2019 1030 1041 1029 1041 0 +3.82(+0.37%)
Feb 07, 2019 1040 1047 1028 1037 0 -24.22(-2.28%)
Feb 06, 2019 1053 1064 1052 1061 0 +5.96(+0.56%)
Feb 05, 2019 1054 1058 1050 1055 0 +2.07(+0.20%)
Feb 04, 2019 1044 1053 1036 1053 0 +8.55(+0.82%)
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.