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 (%)
Nov 30, 2015 1071 1081 1070 1077 0 +7.57(+0.71%)
Nov 27, 2015 1067 1073 1060 1070 0 +3.31(+0.31%)
Nov 25, 2015 1067 1067 1067 1067 0 -4.29(-0.40%)
Nov 24, 2015 1063 1077 1061 1071 0 +1.25(+0.12%)
Nov 23, 2015 1070 1070 1070 1070 0 -0.13(-0.01%)
Nov 20, 2015 1061 1073 1060 1070 0 +13.22(+1.25%)
Nov 19, 2015 1052 1064 1050 1056 0 +7.54(+0.72%)
Nov 18, 2015 1041 1050 1037 1049 0 +15.19(+1.47%)
Nov 17, 2015 1037 1042 1029 1034 0 +1.09(+0.11%)
Nov 16, 2015 1018 1036 1018 1033 0 +15.06(+1.48%)
Nov 13, 2015 1027 1028 1017 1018 0 -10.23(-1.00%)
Nov 12, 2015 1041 1041 1027 1028 0 -15.30(-1.47%)
Nov 11, 2015 1052 1053 1039 1043 0 -4.21(-0.40%)
Nov 10, 2015 1046 1050 1036 1047 0 -0.10(-0.01%)
Nov 09, 2015 1068 1069 1044 1047 0 -22.78(-2.13%)
Nov 06, 2015 1073 1080 1067 1070 0 -12.34(-1.14%)
Nov 05, 2015 1096 1102 1080 1083 0 -13.52(-1.23%)
Nov 04, 2015 1103 1104 1093 1096 0 -1.45(-0.13%)
Nov 03, 2015 1082 1105 1081 1098 0 +12.30(+1.13%)
Nov 02, 2015 1085 1086 1080 1085 0 +2.33(+0.22%)
Oct 30, 2015 1086 1095 1079 1083 0 -5.28(-0.49%)
Oct 29, 2015 1090 1094 1078 1088 0 -8.07(-0.74%)
Oct 28, 2015 1075 1099 1071 1096 0 +22.71(+2.12%)
Oct 27, 2015 1110 1113 1069 1074 0 -39.35(-3.54%)
Oct 26, 2015 1128 1131 1110 1113 0 -16.04(-1.42%)
Oct 23, 2015 1128 1136 1120 1129 0 +6.49(+0.58%)
Oct 22, 2015 1105 1130 1104 1122 0 +23.71(+2.16%)
Oct 21, 2015 1099 1115 1090 1099 0 -2.30(-0.21%)
Oct 20, 2015 1114 1118 1098 1101 0 -52.51(-4.55%)
Oct 19, 2015 1153 1159 1144 1154 0 -5.43(-0.47%)
Oct 16, 2015 1160 1165 1149 1159 0 +2.50(+0.22%)
Oct 15, 2015 1164 1168 1147 1156 0 -6.26(-0.54%)
Oct 14, 2015 1157 1167 1152 1163 0 +4.49(+0.39%)
Oct 13, 2015 1163 1169 1153 1158 0 -9.52(-0.82%)
Oct 12, 2015 1174 1177 1161 1168 0 -7.37(-0.63%)
Oct 09, 2015 1174 1185 1166 1175 0 +1.93(+0.16%)
Oct 08, 2015 1146 1178 1143 1173 0 +24.94(+2.17%)
Oct 07, 2015 1149 1155 1138 1148 0 +7.56(+0.66%)
Oct 06, 2015 1133 1150 1129 1141 0 +7.47(+0.66%)
Oct 05, 2015 1106 1139 1105 1133 0 +37.00(+3.38%)
Oct 02, 2015 1065 1096 1062 1096 0 +13.45(+1.24%)
Oct 01, 2015 1095 1099 1068 1083 0 -10.88(-0.99%)
Sep 30, 2015 1081 1100 1079 1094 0 +24.33(+2.28%)
Sep 29, 2015 1068 1074 1058 1069 0 +0.17(+0.02%)
Sep 28, 2015 1079 1089 1067 1069 0 -21.33(-1.96%)
Sep 25, 2015 1096 1100 1083 1090 0 +2.92(+0.27%)
Sep 24, 2015 1077 1092 1070 1088 0 +1.67(+0.15%)
Sep 23, 2015 1091 1094 1079 1086 0 -6.07(-0.56%)
Sep 22, 2015 1096 1102 1085 1092 0 -20.12(-1.81%)
Sep 21, 2015 1103 1118 1100 1112 0 +10.15(+0.92%)
Sep 18, 2015 1121 1123 1098 1102 0 -31.33(-2.76%)
Sep 17, 2015 1135 1149 1128 1133 0 -11.02(-0.96%)
Sep 16, 2015 1133 1148 1129 1144 0 +185.61(+19.36%)
Sep 15, 2015 952.19 961.59 946.47 958.69 0 -154.68(-13.89%)
Sep 14, 2015 1125 1128 1111 1113 0 -10.92(-0.97%)
Sep 11, 2015 1116 1127 1112 1124 0 +4.66(+0.42%)
Sep 10, 2015 1116 1127 1105 1120 0 +7.16(+0.64%)
Sep 09, 2015 1140 1143 1111 1112 0 -15.89(-1.41%)
Sep 08, 2015 1119 1129 1115 1128 0 +26.68(+2.42%)
Sep 04, 2015 1102 1102 1102 1102 0 -29.50(-2.61%)
Sep 03, 2015 1126 1144 1123 1131 0 +11.34(+1.01%)
Sep 02, 2015 1120 1122 1103 1120 0 +15.52(+1.41%)
Sep 01, 2015 1113 1121 1095 1104 0 -32.12(-2.83%)
Aug 31, 2015 1131 1140 1123 1136 0 -0.38(-0.03%)
Aug 28, 2015 1132 1139 1128 1137 0 -0.45(-0.04%)
Aug 27, 2015 1132 1141 1114 1137 0 +18.21(+1.63%)
Aug 26, 2015 1097 1121 1081 1119 0 +47.39(+4.42%)
Aug 25, 2015 1121 1124 1069 1072 0 -23.71(-2.16%)
Aug 24, 2015 1085 1132 1070 1095 0 -39.93(-3.52%)
Aug 21, 2015 1130 1181 1128 1135 0 -20.25(-1.75%)
Aug 20, 2015 1158 1168 1153 1156 0 -11.78(-1.01%)
Aug 19, 2015 1179 1184 1163 1167 0 -19.03(-1.60%)
Aug 18, 2015 1184 1192 1180 1186 0 -4.06(-0.34%)
Aug 17, 2015 1183 1195 1178 1190 0 +1.98(+0.17%)
Aug 14, 2015 1181 1192 1179 1188 0 +6.62(+0.56%)
Aug 13, 2015 1193 1198 1177 1182 0 -13.25(-1.11%)
Aug 12, 2015 1184 1197 1175 1195 0 +1.52(+0.13%)
Aug 11, 2015 1203 1203 1189 1194 0 -16.76(-1.38%)
Aug 10, 2015 1203 1215 1198 1210 0 +17.78(+1.49%)
Aug 07, 2015 1203 1208 1188 1193 0 -14.48(-1.20%)
Aug 06, 2015 1215 1221 1206 1207 0 -10.78(-0.89%)
Aug 05, 2015 1221 1228 1212 1218 0 +7.50(+0.62%)
Aug 04, 2015 1218 1223 1203 1210 0 -10.08(-0.83%)
Aug 03, 2015 1244 1245 1213 1220 0 -24.18(-1.94%)
Jul 31, 2015 1243 1248 1236 1245 0 +4.67(+0.38%)
Jul 30, 2015 1233 1243 1227 1240 0 +2.85(+0.23%)
Jul 29, 2015 1230 1241 1225 1237 0 +6.28(+0.51%)
Jul 28, 2015 1232 1234 1219 1231 0 +5.92(+0.48%)
Jul 27, 2015 1227 1234 1220 1225 0 -10.29(-0.83%)
Jul 24, 2015 1248 1254 1230 1235 0 -15.89(-1.27%)
Jul 23, 2015 1241 1260 1236 1251 0 +12.52(+1.01%)
Jul 22, 2015 1248 1254 1230 1238 0 -14.09(-1.12%)
Jul 21, 2015 1254 1271 1241 1253 0 -54.73(-4.19%)
Jul 20, 2015 1305 1312 1297 1307 0 +4.76(+0.37%)
Jul 17, 2015 1290 1304 1285 1303 0 +8.47(+0.65%)
Jul 16, 2015 1288 1299 1284 1294 0 +12.47(+0.97%)
Jul 15, 2015 1282 1288 1278 1282 0 -1.02(-0.08%)
Jul 14, 2015 1289 1290 1280 1283 0 -6.92(-0.54%)
Jul 13, 2015 1283 1295 1276 1290 0 +15.10(+1.18%)
Jul 10, 2015 1269 1279 1263 1274 0 +20.35(+1.62%)
Jul 09, 2015 1266 1269 1252 1254 0 +3.40(+0.27%)
Jul 08, 2015 1256 1264 1247 1251 0 -14.53(-1.15%)
Jul 07, 2015 1262 1270 1243 1265 0 +4.16(+0.33%)
Jul 06, 2015 1254 1265 1245 1261 0 -3.54(-0.28%)
Jul 02, 2015 1265 1265 1265 1265 0 +4.88(+0.39%)
Jul 01, 2015 1255 1267 1248 1260 0 +15.77(+1.27%)
Jun 30, 2015 1252 1254 1236 1244 0 -1.52(-0.12%)
Jun 29, 2015 1255 1264 1244 1245 0 -20.11(-1.59%)
Jun 26, 2015 1271 1281 1264 1266 0 -10.91(-0.85%)
Jun 25, 2015 1292 1293 1275 1277 0 -8.53(-0.66%)
Jun 24, 2015 1295 1298 1284 1285 0 -10.56(-0.82%)
Jun 23, 2015 1294 1304 1289 1296 0 +4.28(+0.33%)
Jun 22, 2015 1294 1298 1288 1291 0 +3.08(+0.24%)
Jun 19, 2015 1294 1300 1287 1288 0 -9.99(-0.77%)
Jun 18, 2015 1293 1306 1291 1298 0 +4.95(+0.38%)
Jun 17, 2015 1287 1298 1282 1293 0 +7.78(+0.61%)
Jun 16, 2015 1284 1290 1278 1286 0 +2.45(+0.19%)
Jun 15, 2015 1289 1290 1271 1283 0 -11.65(-0.90%)
Jun 12, 2015 1302 1305 1291 1295 0 -11.22(-0.86%)
Jun 11, 2015 1313 1321 1304 1306 0 -4.87(-0.37%)
Jun 10, 2015 1294 1316 1292 1311 0 +22.01(+1.71%)
Jun 09, 2015 1288 1294 1272 1289 0 +1.04(+0.08%)
Jun 08, 2015 1299 1302 1283 1288 0 -14.35(-1.10%)
Jun 05, 2015 1311 1316 1300 1302 0 -9.27(-0.71%)
Jun 04, 2015 1318 1330 1307 1311 0 -15.77(-1.19%)
Jun 03, 2015 1331 1340 1324 1327 0 +2.60(+0.20%)
Jun 02, 2015 1322 1333 1312 1325 0 -1.44(-0.11%)
Jun 01, 2015 1322 1333 1315 1326 0 +6.94(+0.53%)
May 29, 2015 1331 1332 1317 1319 0 -14.21(-1.07%)
May 28, 2015 1332 1337 1325 1333 0 -2.90(-0.22%)
May 27, 2015 1330 1339 1321 1336 0 +14.95(+1.13%)
May 26, 2015 1344 1346 1314 1321 0 -26.37(-1.96%)
May 22, 2015 1348 1348 1348 1348 0 +3.43(+0.26%)
May 21, 2015 1336 1350 1333 1344 0 +5.95(+0.44%)
May 20, 2015 1340 1346 1328 1338 0 -2.07(-0.15%)
May 19, 2015 1339 1343 1329 1340 0 +3.92(+0.29%)
May 18, 2015 1340 1342 1329 1336 0 -3.93(-0.29%)
May 15, 2015 1344 1348 1333 1340 0 -5.53(-0.41%)
May 14, 2015 1341 1348 1338 1346 0 +14.28(+1.07%)
May 13, 2015 1323 1336 1319 1332 0 +13.78(+1.05%)
May 12, 2015 1322 1328 1308 1318 0 -11.58(-0.87%)
May 11, 2015 1335 1341 1324 1329 0 -5.56(-0.42%)
May 08, 2015 1334 1340 1327 1335 0 +15.12(+1.15%)
May 07, 2015 1308 1327 1302 1320 0 +8.90(+0.68%)
May 06, 2015 1334 1343 1301 1311 0 -23.37(-1.75%)
May 05, 2015 1337 1346 1325 1334 0 -10.27(-0.76%)
May 04, 2015 1349 1360 1342 1344 0 +0.30(+0.02%)
May 01, 2015 1335 1348 1331 1344 0 +22.23(+1.68%)
Apr 30, 2015 1340 1344 1315 1322 0 -21.39(-1.59%)
Apr 29, 2015 1336 1350 1330 1343 0 +3.32(+0.25%)
Apr 28, 2015 1322 1344 1312 1340 0 +19.94(+1.51%)
Apr 27, 2015 1324 1328 1317 1320 0 +3.24(+0.25%)
Apr 24, 2015 1325 1328 1310 1317 0 -3.92(-0.30%)
Apr 23, 2015 1291 1334 1289 1321 0 +26.12(+2.02%)
Apr 22, 2015 1287 1300 1275 1295 0 +9.39(+0.73%)
Apr 21, 2015 1298 1307 1281 1285 0 -12.85(-0.99%)
Apr 20, 2015 1267 1301 1266 1298 0 +40.28(+3.20%)
Apr 17, 2015 1264 1267 1252 1258 0 -17.09(-1.34%)
Apr 16, 2015 1278 1284 1271 1275 0 -8.20(-0.64%)
Apr 15, 2015 1271 1290 1269 1283 0 +15.96(+1.26%)
Apr 14, 2015 1269 1272 1253 1267 0 -2.00(-0.16%)
Apr 13, 2015 1263 1280 1261 1269 0 +3.47(+0.27%)
Apr 10, 2015 1258 1270 1248 1266 0 +8.90(+0.71%)
Apr 09, 2015 1253 1260 1245 1257 0 +3.31(+0.26%)
Apr 08, 2015 1252 1268 1244 1253 0 -0.10(-0.01%)
Apr 07, 2015 1255 1268 1251 1254 0 -4.06(-0.32%)
Apr 06, 2015 1237 1263 1230 1258 0 +13.38(+1.08%)
Apr 02, 2015 1244 1244 1244 1244 0 +8.76(+0.71%)
Apr 01, 2015 1247 1250 1230 1236 0 -5.61(-0.45%)
Mar 31, 2015 1246 1255 1239 1241 0 -16.81(-1.34%)
Mar 30, 2015 1254 1267 1249 1258 0 +13.53(+1.09%)
Mar 27, 2015 1254 1256 1233 1244 0 -6.79(-0.54%)
Mar 26, 2015 1243 1261 1237 1251 0 +5.34(+0.43%)
Mar 25, 2015 1280 1281 1246 1246 0 -32.88(-2.57%)
Mar 24, 2015 1290 1291 1276 1279 0 -10.35(-0.80%)
Mar 23, 2015 1277 1296 1276 1289 0 +11.47(+0.90%)
Mar 20, 2015 1262 1282 1259 1278 0 +21.63(+1.72%)
Mar 19, 2015 1256 1264 1248 1256 0 -2.01(-0.16%)
Mar 18, 2015 1234 1264 1226 1258 0 +22.27(+1.80%)
Mar 17, 2015 1230 1238 1224 1236 0 -0.16(-0.01%)
Mar 16, 2015 1225 1240 1221 1236 0 +14.93(+1.22%)
Mar 13, 2015 1241 1241 1211 1221 0 -24.01(-1.93%)
Mar 12, 2015 1225 1251 1223 1245 0 +7.22(+0.58%)
Mar 11, 2015 1252 1255 1230 1238 0 -6.35(-0.51%)
Mar 10, 2015 1260 1264 1242 1244 0 -19.63(-1.55%)
Mar 09, 2015 1250 1267 1246 1264 0 +10.44(+0.83%)
Mar 06, 2015 1269 1278 1250 1253 0 -23.66(-1.85%)
Mar 05, 2015 1273 1282 1267 1277 0 +7.75(+0.61%)
Mar 04, 2015 1269 1282 1263 1269 0 -12.84(-1.00%)
Mar 03, 2015 1282 1282 1281 1282 0 -0.51(-0.04%)
Mar 02, 2015 1289 1293 1274 1283 0 -6.88(-0.53%)
Feb 27, 2015 1275 1294 1270 1289 0 +14.42(+1.13%)
Feb 26, 2015 1275 1275 1266 1275 0 -17.45(-1.35%)
Feb 25, 2015 1311 1315 1288 1292 0 -50.58(-3.77%)
Feb 24, 2015 1328 1346 1319 1343 0 +13.60(+1.02%)
Feb 23, 2015 1340 1342 1324 1329 0 -6.74(-0.50%)
Feb 20, 2015 1335 1341 1321 1336 0 -1.12(-0.08%)
Feb 19, 2015 1325 1341 1318 1337 0 +11.77(+0.89%)
Feb 18, 2015 1328 1332 1314 1326 0 +3.05(+0.23%)
Feb 17, 2015 1316 1329 1313 1322 0 +3.09(+0.23%)
Feb 13, 2015 1319 1319 1319 1319 0 +12.49(+0.96%)
Feb 12, 2015 1309 1318 1302 1307 0 +4.14(+0.32%)
Feb 11, 2015 1298 1311 1294 1303 0 +0.71(+0.05%)
Feb 10, 2015 1292 1307 1280 1302 0 +18.38(+1.43%)
Feb 09, 2015 1287 1296 1278 1284 0 -8.74(-0.68%)
Feb 06, 2015 1296 1307 1288 1292 0 -6.35(-0.49%)
Feb 05, 2015 1295 1305 1292 1299 0 +6.44(+0.50%)
Feb 04, 2015 1291 1307 1288 1292 0 -7.21(-0.55%)
Feb 03, 2015 1268 1301 1268 1300 0 +34.79(+2.75%)
Feb 02, 2015 1259 1266 1236 1265 0 +11.01(+0.88%)
Jan 30, 2015 1271 1279 1251 1254 0 -28.91(-2.25%)
Jan 29, 2015 1256 1285 1239 1283 0 +27.61(+2.20%)
Jan 28, 2015 1276 1282 1254 1255 0 -14.28(-1.13%)
Jan 27, 2015 1277 1282 1257 1269 0 -30.26(-2.33%)
Jan 26, 2015 1319 1326 1294 1300 0 -9.74(-0.74%)
Jan 23, 2015 1303 1321 1300 1309 0 +3.20(+0.25%)
Jan 22, 2015 1294 1308 1290 1306 0 +33.71(+2.65%)
Jan 21, 2015 1278 1290 1271 1272 0 -27.55(-2.12%)
Jan 20, 2015 1297 1305 1278 1300 0 +1.87(+0.14%)
Jan 16, 2015 1298 1298 1298 1298 0 +15.76(+1.23%)
Jan 15, 2015 1282 1282 1280 1282 0 -20.18(-1.55%)
Jan 14, 2015 1297 1307 1284 1302 0 -9.12(-0.70%)
Jan 13, 2015 1312 1312 1312 1312 0 +0.89(+0.07%)
Jan 12, 2015 1333 1336 1305 1311 0 -22.41(-1.68%)
Jan 09, 2015 1332 1345 1318 1333 0 +3.44(+0.26%)
Jan 08, 2015 1312 1336 1307 1330 0 +27.94(+2.15%)
Jan 07, 2015 1311 1314 1290 1302 0 -0.26(-0.02%)
Jan 06, 2015 1329 1334 1293 1302 0 -22.50(-1.70%)
Jan 05, 2015 1336 1340 1319 1324 0 -20.85(-1.55%)
Jan 02, 2015 1340 1355 1332 1345 0 +9.73(+0.73%)
Dec 31, 2014 1336 1336 1336 1336 0 -4.21(-0.31%)
Dec 30, 2014 1338 1346 1336 1340 0 -2.61(-0.19%)
Dec 29, 2014 1349 1355 1333 1342 0 -9.72(-0.72%)
Dec 26, 2014 1350 1359 1348 1352 0 +4.67(+0.35%)
Dec 24, 2014 1347 1347 1347 1347 0 -0.61(-0.05%)
Dec 23, 2014 1344 1354 1340 1348 0 +10.44(+0.78%)
Dec 22, 2014 1322 1347 1317 1338 0 +15.03(+1.14%)
Dec 19, 2014 1315 1337 1314 1323 0 +5.64(+0.43%)
Dec 18, 2014 1286 1317 1283 1317 0 +44.47(+3.49%)
Dec 17, 2014 1263 1282 1259 1273 0 +17.39(+1.39%)
Dec 16, 2014 1255 1285 1255 1255 0 -12.48(-0.98%)
Dec 15, 2014 1289 1296 1264 1268 0 -17.59(-1.37%)
Dec 12, 2014 1314 1320 1283 1285 0 -36.79(-2.78%)
Dec 11, 2014 1308 1337 1306 1322 0 +15.14(+1.16%)
Dec 10, 2014 1323 1332 1303 1307 0 -22.90(-1.72%)
Dec 09, 2014 1311 1332 1308 1330 0 +3.39(+0.26%)
Dec 08, 2014 1338 1340 1321 1326 0 -19.84(-1.47%)
Dec 05, 2014 1344 1354 1338 1346 0 +0.71(+0.05%)
Dec 04, 2014 1345 1350 1335 1345 0 -2.32(-0.17%)
Dec 03, 2014 1333 1351 1330 1348 0 +11.41(+0.85%)
Dec 02, 2014 1329 1341 1321 1336 0 +10.50(+0.79%)
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.