Skip to main content
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 (%)
Jan 31, 2020 1115 1124 1099 1121 0 +52.33(+4.90%)
Jan 30, 2020 1068 1070 1055 1069 0 -6.85(-0.64%)
Jan 29, 2020 1087 1090 1075 1076 0 -13.99(-1.28%)
Jan 28, 2020 1089 1097 1084 1090 0 +6.98(+0.64%)
Jan 27, 2020 1082 1094 1078 1083 0 -15.00(-1.37%)
Jan 24, 2020 1120 1124 1097 1098 0 -17.93(-1.61%)
Jan 23, 2020 1125 1128 1109 1116 0 -7.61(-0.68%)
Jan 22, 2020 1119 1138 1113 1123 0 +36.26(+3.34%)
Jan 21, 2020 1078 1089 1075 1087 0 +5.39(+0.50%)
Jan 17, 2020 1069 1082 1065 1082 0 +1.98(+0.18%)
Jan 16, 2020 1074 1082 1072 1080 0 +10.61(+0.99%)
Jan 15, 2020 1064 1080 1062 1069 0 +5.88(+0.55%)
Jan 14, 2020 1066 1074 1061 1063 0 -5.73(-0.54%)
Jan 13, 2020 1060 1069 1057 1069 0 -0.69(-0.06%)
Jan 10, 2020 1072 1079 1067 1069 0 -0.91(-0.09%)
Jan 09, 2020 1063 1072 1059 1070 0 +10.38(+0.98%)
Jan 08, 2020 1054 1065 1048 1060 0 +9.91(+0.94%)
Jan 07, 2020 1045 1056 1043 1050 0 +1.46(+0.14%)
Jan 06, 2020 1043 1050 1041 1049 0 -1.85(-0.18%)
Jan 03, 2020 1045 1055 1044 1050 0 -8.90(-0.84%)
Jan 02, 2020 1056 1063 1054 1059 0 +10.57(+1.01%)
Dec 31, 2019 1036 1050 1036 1049 0 +9.39(+0.90%)
Dec 30, 2019 1058 1059 1037 1039 0 -19.02(-1.80%)
Dec 27, 2019 1056 1062 1055 1058 0 +2.77(+0.26%)
Dec 26, 2019 1056 1059 1054 1056 0 -0.45(-0.04%)
Dec 24, 2019 1061 1061 1053 1056 0 -4.16(-0.39%)
Dec 23, 2019 1062 1065 1056 1060 0 -0.60(-0.06%)
Dec 20, 2019 1062 1067 1056 1061 0 +7.97(+0.76%)
Dec 19, 2019 1052 1055 1050 1053 0 +1.25(+0.12%)
Dec 18, 2019 1053 1056 1049 1052 0 +1.34(+0.13%)
Dec 17, 2019 1051 1054 1045 1050 0 +0.26(+0.02%)
Dec 16, 2019 1057 1061 1048 1050 0 -0.78(-0.07%)
Dec 13, 2019 1055 1061 1049 1051 0 -8.55(-0.81%)
Dec 12, 2019 1047 1062 1046 1059 0 +12.36(+1.18%)
Dec 11, 2019 1050 1053 1046 1047 0 -1.13(-0.11%)
Dec 10, 2019 1048 1055 1045 1048 0 -0.24(-0.02%)
Dec 09, 2019 1044 1054 1043 1048 0 +5.22(+0.50%)
Dec 06, 2019 1039 1048 1039 1043 0 +10.61(+1.03%)
Dec 05, 2019 1041 1043 1030 1033 0 -0.96(-0.09%)
Dec 04, 2019 1040 1047 1033 1034 0 -0.60(-0.06%)
Dec 03, 2019 1033 1037 1023 1034 0 -6.05(-0.58%)
Dec 02, 2019 1053 1053 1037 1040 0 -12.15(-1.15%)
Nov 29, 2019 1046 1053 1041 1052 0 +5.25(+0.50%)
Nov 27, 2019 1059 1062 1045 1047 0 -10.95(-1.03%)
Nov 26, 2019 1066 1066 1055 1058 0 -6.86(-0.64%)
Nov 25, 2019 1053 1065 1052 1065 0 +12.94(+1.23%)
Nov 22, 2019 1051 1055 1046 1052 0 +3.66(+0.35%)
Nov 21, 2019 1045 1051 1042 1048 0 +4.45(+0.43%)
Nov 20, 2019 1051 1054 1040 1044 0 -10.46(-0.99%)
Nov 19, 2019 1058 1062 1054 1054 0 +1.06(+0.10%)
Nov 18, 2019 1053 1055 1044 1053 0 -0.53(-0.05%)
Nov 15, 2019 1054 1060 1050 1054 0 +3.02(+0.29%)
Nov 14, 2019 1052 1054 1046 1051 0 -4.15(-0.39%)
Nov 13, 2019 1062 1063 1050 1055 0 -8.32(-0.78%)
Nov 12, 2019 1065 1072 1058 1063 0 +1.40(+0.13%)
Nov 11, 2019 1075 1075 1057 1062 0 -17.48(-1.62%)
Nov 08, 2019 1077 1079 1064 1079 0 +2.61(+0.24%)
Nov 07, 2019 1078 1088 1075 1077 0 -7.73(-0.71%)
Nov 06, 2019 1078 1085 1075 1084 0 +6.90(+0.64%)
Nov 05, 2019 1077 1084 1075 1078 0 +2.23(+0.21%)
Nov 04, 2019 1065 1076 1064 1075 0 +16.35(+1.54%)
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.