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 (%)
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%)
Aug 01, 2017 1135 1141 1133 1138 0 +5.54(+0.49%)
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%)
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.