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 (%)
Mar 31, 2014 1431 1446 1429 1437 0 +15.30(+1.08%)
Mar 28, 2014 1420 1439 1412 1421 0 +4.73(+0.33%)
Mar 27, 2014 1431 1436 1410 1416 0 -19.96(-1.39%)
Mar 26, 2014 1455 1463 1432 1436 0 -17.92(-1.23%)
Mar 25, 2014 1412 1457 1410 1454 0 +47.15(+3.35%)
Mar 24, 2014 1407 1420 1401 1407 0 +5.13(+0.37%)
Mar 21, 2014 1412 1417 1397 1402 0 -2.30(-0.16%)
Mar 20, 2014 1386 1417 1383 1404 0 +15.71(+1.13%)
Mar 19, 2014 1384 1402 1371 1389 0 -1.28(-0.09%)
Mar 18, 2014 1379 1397 1376 1390 0 +17.10(+1.25%)
Mar 17, 2014 1353 1379 1352 1373 0 +24.54(+1.82%)
Mar 14, 2014 1355 1364 1345 1348 0 -6.79(-0.50%)
Mar 13, 2014 1377 1383 1352 1355 0 -19.31(-1.40%)
Mar 12, 2014 1375 1384 1370 1374 0 -6.08(-0.44%)
Mar 11, 2014 1386 1395 1375 1380 0 +1.81(+0.13%)
Mar 10, 2014 1387 1394 1375 1379 0 -11.96(-0.86%)
Mar 07, 2014 1394 1400 1384 1391 0 +2.62(+0.19%)
Mar 06, 2014 1385 1394 1380 1388 0 +5.36(+0.39%)
Mar 05, 2014 1381 1390 1377 1383 0 +2.20(+0.16%)
Mar 04, 2014 1374 1386 1373 1380 0 +17.48(+1.28%)
Mar 03, 2014 1353 1367 1345 1363 0 -7.07(-0.52%)
Feb 28, 2014 1371 1381 1359 1370 0 -10.63(-0.77%)
Feb 27, 2014 1372 1386 1371 1381 0 +5.82(+0.42%)
Feb 26, 2014 1374 1385 1371 1375 0 +5.12(+0.37%)
Feb 25, 2014 1371 1380 1364 1370 0 -1.95(-0.14%)
Feb 24, 2014 1367 1384 1363 1372 0 +5.59(+0.41%)
Feb 21, 2014 1383 1392 1362 1366 0 -12.47(-0.90%)
Feb 20, 2014 1362 1383 1359 1379 0 +14.85(+1.09%)
Feb 19, 2014 1362 1383 1358 1364 0 -2.73(-0.20%)
Feb 18, 2014 1372 1377 1361 1366 0 -8.87(-0.64%)
Feb 14, 2014 1375 1375 1375 0 +15.10(+1.11%)
Feb 13, 2014 1334 1364 1331 1360 0 +13.49(+1.00%)
Feb 12, 2014 1342 1356 1340 1347 0 +3.82(+0.28%)
Feb 11, 2014 1322 1348 1321 1343 0 +19.90(+1.50%)
Feb 10, 2014 1324 1330 1316 1323 0 -3.34(-0.25%)
Feb 07, 2014 1314 1329 1310 1326 0 +20.54(+1.57%)
Feb 06, 2014 1299 1309 1297 1306 0 +8.51(+0.66%)
Feb 05, 2014 1287 1306 1284 1297 0 +4.61(+0.36%)
Feb 04, 2014 1294 1299 1285 1293 0 +3.03(+0.23%)
Feb 03, 2014 1318 1321 1288 1290 0 -31.92(-2.42%)
Jan 31, 2014 1318 1330 1311 1322 0 -6.80(-0.51%)
Jan 30, 2014 1327 1334 1321 1328 0 +7.77(+0.59%)
Jan 29, 2014 1318 1335 1315 1321 0 -3.13(-0.24%)
Jan 28, 2014 1326 1334 1314 1324 0 -1.26(-0.10%)
Jan 27, 2014 1335 1341 1321 1325 0 -9.36(-0.70%)
Jan 24, 2014 1351 1362 1333 1334 0 -30.39(-2.23%)
Jan 23, 2014 1358 1375 1350 1365 0 -2.61(-0.19%)
Jan 22, 2014 1360 1378 1348 1367 0 -35.71(-2.55%)
Jan 21, 2014 1412 1415 1388 1403 0 -7.85(-0.56%)
Jan 17, 2014 1411 1411 1411 0 +10.33(+0.74%)
Jan 16, 2014 1393 1405 1385 1401 0 +12.92(+0.93%)
Jan 15, 2014 1377 1395 1371 1388 0 +10.32(+0.75%)
Jan 14, 2014 1365 1380 1357 1377 0 +18.09(+1.33%)
Jan 13, 2014 1368 1383 1353 1359 0 -14.69(-1.07%)
Jan 10, 2014 1380 1382 1364 1374 0 +0.05(+0.00%)
Jan 09, 2014 1383 1389 1366 1374 0 -2.07(-0.15%)
Jan 08, 2014 1391 1392 1370 1376 0 -16.99(-1.22%)
Jan 07, 2014 1376 1401 1370 1393 0 +20.94(+1.53%)
Jan 06, 2014 1376 1382 1364 1372 0 -4.33(-0.31%)
Jan 03, 2014 1366 1383 1362 1376 0 +14.79(+1.09%)
Jan 02, 2014 1374 1378 1357 1362 0 -15.39(-1.12%)
Dec 31, 2013 1377 1377 1377 0 +6.00(+0.44%)
Dec 30, 2013 1366 1375 1359 1371 0 +6.66(+0.49%)
Dec 27, 2013 1371 1375 1361 1364 0 -2.87(-0.21%)
Dec 26, 2013 1356 1373 1355 1367 0 +13.71(+1.01%)
Dec 24, 2013 1353 1353 1353 0 +6.93(+0.51%)
Dec 23, 2013 1339 1351 1334 1347 0 +15.66(+1.18%)
Dec 20, 2013 1332 1346 1330 1331 0 -2.61(-0.20%)
Dec 19, 2013 1316 1338 1315 1333 0 +13.69(+1.04%)
Dec 18, 2013 1305 1320 1288 1320 0 +17.54(+1.35%)
Dec 17, 2013 1312 1317 1297 1302 0 -6.72(-0.51%)
Dec 16, 2013 1281 1314 1277 1309 0 +29.65(+2.32%)
Dec 13, 2013 1282 1290 1274 1279 0 -1.16(-0.09%)
Dec 12, 2013 1295 1300 1278 1280 0 -14.89(-1.15%)
Dec 11, 2013 1305 1313 1293 1295 0 -11.81(-0.90%)
Dec 10, 2013 1306 1313 1299 1307 0 -4.71(-0.36%)
Dec 09, 2013 1318 1321 1307 1312 0 -5.25(-0.40%)
Dec 06, 2013 1311 1323 1306 1317 0 +13.78(+1.06%)
Dec 05, 2013 1313 1318 1296 1303 0 -7.17(-0.55%)
Dec 04, 2013 1307 1327 1305 1311 0 +5.11(+0.39%)
Dec 03, 2013 1308 1320 1299 1305 0 -6.14(-0.47%)
Dec 02, 2013 1322 1326 1308 1312 0 -13.32(-1.01%)
Nov 29, 2013 1319 1333 1317 1325 0 +4.23(+0.32%)
Nov 27, 2013 1321 1321 1321 0 +32.65(+2.53%)
Nov 26, 2013 1297 1301 1288 1288 0 -11.46(-0.88%)
Nov 25, 2013 1307 1312 1291 1299 0 -12.37(-0.94%)
Nov 22, 2013 1322 1334 1300 1312 0 -14.10(-1.06%)
Nov 21, 2013 1334 1337 1320 1326 0 -3.43(-0.26%)
Nov 20, 2013 1331 1340 1324 1329 0 -1.54(-0.12%)
Nov 19, 2013 1330 1341 1323 1331 0 +3.77(+0.28%)
Nov 18, 2013 1326 1336 1320 1327 0 +3.51(+0.27%)
Nov 15, 2013 1318 1325 1308 1324 0 +6.97(+0.53%)
Nov 14, 2013 1314 1332 1300 1317 0 -16.50(-1.24%)
Nov 12, 2013 1329 1343 1327 1333 0 +0.06(+0.00%)
Nov 11, 2013 1313 1339 1310 1333 0 +21.09(+1.61%)
Nov 08, 2013 1301 1313 1291 1312 0 +3.25(+0.25%)
Nov 07, 2013 1308 1326 1305 1309 0 +1.37(+0.10%)
Nov 06, 2013 1299 1312 1296 1307 0 +10.05(+0.77%)
Nov 05, 2013 1310 1312 1293 1297 0 -17.78(-1.35%)
Nov 04, 2013 1313 1320 1306 1315 0 +5.79(+0.44%)
Nov 01, 2013 1299 1319 1293 1309 0 +12.97(+1.00%)
Oct 31, 2013 1297 1314 1293 1296 0 -4.74(-0.36%)
Oct 30, 2013 1307 1315 1296 1301 0 -8.29(-0.63%)
Oct 29, 2013 1285 1313 1280 1309 0 +27.31(+2.13%)
Oct 28, 2013 1281 1288 1273 1282 0 +2.47(+0.19%)
Oct 25, 2013 1289 1294 1273 1280 0 -3.65(-0.28%)
Oct 24, 2013 1274 1286 1273 1283 0 +13.07(+1.03%)
Oct 23, 2013 1268 1274 1261 1270 0 +0.88(+0.07%)
Oct 22, 2013 1256 1277 1252 1269 0 +16.77(+1.34%)
Oct 21, 2013 1261 1266 1250 1253 0 -4.26(-0.34%)
Oct 18, 2013 1263 1266 1251 1257 0 -5.19(-0.41%)
Oct 17, 2013 1253 1275 1244 1262 0 -66.21(-4.98%)
Oct 16, 2013 1317 1329 1313 1328 0 +17.17(+1.31%)
Oct 15, 2013 1318 1320 1306 1311 0 -14.15(-1.07%)
Oct 14, 2013 1313 1326 1305 1325 0 +5.60(+0.42%)
Oct 11, 2013 1311 1323 1302 1320 0 +12.15(+0.93%)
Oct 10, 2013 1305 1319 1290 1307 0 +17.71(+1.37%)
Oct 09, 2013 1260 1294 1254 1290 0 +33.42(+2.66%)
Oct 08, 2013 1277 1278 1251 1256 0 -21.25(-1.66%)
Oct 07, 2013 1277 1288 1275 1278 0 -15.70(-1.21%)
Oct 04, 2013 1290 1300 1286 1293 0 +4.85(+0.38%)
Oct 03, 2013 1298 1300 1282 1288 0 -11.21(-0.86%)
Oct 02, 2013 1302 1310 1294 1300 0 -7.35(-0.56%)
Oct 01, 2013 1297 1309 1292 1307 0 -1.07(-0.08%)
Sep 27, 2013 1321 1324 1304 1308 0 -22.25(-1.67%)
Sep 26, 2013 1330 1342 1325 1330 0 +2.97(+0.22%)
Sep 25, 2013 1330 1334 1317 1327 0 -1.17(-0.09%)
Sep 24, 2013 1334 1340 1324 1328 0 -5.48(-0.41%)
Sep 23, 2013 1329 1345 1322 1334 0 +4.63(+0.35%)
Sep 20, 2013 1353 1358 1329 1329 0 -19.67(-1.46%)
Sep 19, 2013 1359 1364 1347 1349 0 -9.81(-0.72%)
Sep 18, 2013 1346 1363 1342 1359 0 +14.15(+1.05%)
Sep 17, 2013 1353 1360 1340 1345 0 -6.42(-0.48%)
Sep 16, 2013 1358 1366 1346 1351 0 +3.15(+0.23%)
Sep 13, 2013 1341 1354 1337 1348 0 +10.94(+0.82%)
Sep 12, 2013 1341 1344 1330 1337 0 -3.10(-0.23%)
Sep 11, 2013 1319 1342 1317 1340 0 +22.97(+1.74%)
Sep 10, 2013 1318 1326 1312 1317 0 +9.11(+0.70%)
Sep 09, 2013 1300 1312 1297 1308 0 +10.73(+0.83%)
Sep 06, 2013 1305 1310 1291 1297 0 -3.44(-0.26%)
Sep 05, 2013 1297 1307 1293 1301 0 +4.70(+0.36%)
Sep 04, 2013 1299 1306 1291 1296 0 -5.35(-0.41%)
Sep 03, 2013 1301 1307 1292 1301 0 +10.10(+0.78%)
Aug 30, 2013 1291 1291 1291 0 -4.36(-0.34%)
Aug 29, 2013 1291 1304 1287 1296 0 +2.28(+0.18%)
Aug 28, 2013 1291 1302 1281 1293 0 +2.70(+0.21%)
Aug 27, 2013 1297 1306 1289 1291 0 -15.46(-1.18%)
Aug 26, 2013 1310 1323 1305 1306 0 -4.87(-0.37%)
Aug 23, 2013 1309 1314 1303 1311 0 +3.04(+0.23%)
Aug 22, 2013 1320 1324 1298 1308 0 -29.02(-2.17%)
Aug 21, 2013 1342 1354 1332 1337 0 -3.20(-0.24%)
Aug 20, 2013 1339 1348 1329 1340 0 +2.18(+0.16%)
Aug 19, 2013 1348 1358 1336 1338 0 -11.62(-0.86%)
Aug 16, 2013 1346 1358 1344 1350 0 +2.13(+0.16%)
Aug 15, 2013 1359 1364 1344 1347 0 -23.01(-1.68%)
Aug 14, 2013 1378 1380 1367 1370 0 -6.70(-0.49%)
Aug 13, 2013 1380 1389 1368 1377 0 +2.38(+0.17%)
Aug 12, 2013 1362 1379 1360 1375 0 +6.56(+0.48%)
Aug 09, 2013 1369 1379 1360 1368 0 -1.37(-0.10%)
Aug 08, 2013 1378 1381 1358 1370 0 -1.03(-0.08%)
Aug 07, 2013 1373 1379 1363 1371 0 -11.10(-0.80%)
Aug 06, 2013 1396 1398 1377 1382 0 -32.14(-2.27%)
Aug 05, 2013 1409 1417 1404 1414 0 -1.33(-0.09%)
Aug 02, 2013 1410 1425 1396 1415 0 +4.12(+0.29%)
Aug 01, 2013 1410 1420 1402 1411 0 +11.65(+0.83%)
Jul 31, 2013 1398 1415 1395 1399 0 -6.45(-0.46%)
Jul 30, 2013 1411 1419 1403 1406 0 +0.21(+0.01%)
Jul 29, 2013 1412 1417 1401 1406 0 -9.64(-0.68%)
Jul 26, 2013 1411 1416 1400 1415 0 -2.08(-0.15%)
Jul 25, 2013 1410 1422 1404 1417 0 +4.51(+0.32%)
Jul 24, 2013 1406 1418 1404 1413 0 +13.77(+0.98%)
Jul 23, 2013 1394 1411 1393 1399 0 +6.51(+0.47%)
Jul 22, 2013 1386 1404 1385 1393 0 +7.09(+0.51%)
Jul 19, 2013 1420 1422 1383 1386 0 -38.94(-2.73%)
Jul 18, 2013 1424 1442 1407 1424 0 +26.41(+1.89%)
Jul 17, 2013 1403 1407 1391 1398 0 -1.75(-0.13%)
Jul 16, 2013 1400 1405 1390 1400 0 +0.76(+0.05%)
Jul 15, 2013 1389 1405 1382 1399 0 +13.43(+0.97%)
Jul 12, 2013 1393 1398 1382 1386 0 -6.06(-0.44%)
Jul 11, 2013 1396 1401 1386 1392 0 +8.29(+0.60%)
Jul 10, 2013 1381 1398 1375 1383 0 +10.02(+0.73%)
Jul 09, 2013 1377 1384 1368 1373 0 -17.85(-1.28%)
Jul 08, 2013 1400 1403 1388 1391 0 -3.17(-0.23%)
Jul 05, 2013 1389 1398 1376 1394 0 +14.01(+1.01%)
Jul 03, 2013 1380 1380 1380 0 +11.34(+0.83%)
Jul 02, 2013 1364 1381 1360 1369 0 +1.84(+0.13%)
Jul 01, 2013 1372 1383 1364 1367 0 +2.93(+0.21%)
Jun 28, 2013 1365 1374 1345 1364 0 -13.04(-0.95%)
Jun 26, 2013 1386 1391 1374 1377 0 +0.93(+0.07%)
Jun 25, 2013 1376 1384 1364 1376 0 +13.29(+0.98%)
Jun 24, 2013 1371 1377 1355 1363 0 -18.73(-1.36%)
Jun 21, 2013 1407 1409 1370 1382 0 -16.48(-1.18%)
Jun 20, 2013 1427 1433 1396 1398 0 -34.32(-2.40%)
Jun 19, 2013 1447 1455 1431 1433 0 -17.17(-1.18%)
Jun 18, 2013 1437 1458 1435 1450 0 +12.98(+0.90%)
Jun 17, 2013 1436 1451 1431 1437 0 +9.25(+0.65%)
Jun 14, 2013 1440 1446 1423 1428 0 -11.02(-0.77%)
Jun 13, 2013 1421 1446 1415 1439 0 +15.20(+1.07%)
Jun 12, 2013 1441 1453 1417 1423 0 -9.66(-0.67%)
Jun 11, 2013 1429 1448 1423 1433 0 -5.90(-0.41%)
Jun 10, 2013 1451 1453 1436 1439 0 -10.35(-0.71%)
Jun 07, 2013 1436 1450 1431 1449 0 +20.21(+1.41%)
Jun 06, 2013 1424 1435 1410 1429 0 +7.01(+0.49%)
Jun 05, 2013 1440 1447 1419 1422 0 -24.31(-1.68%)
Jun 04, 2013 1462 1468 1438 1446 0 -18.41(-1.26%)
Jun 03, 2013 1457 1473 1450 1465 0 +9.69(+0.67%)
May 31, 2013 1466 1487 1455 1455 0 -16.25(-1.10%)
May 30, 2013 1457 1483 1455 1471 0 +8.55(+0.58%)
May 29, 2013 1446 1467 1444 1463 0 +5.95(+0.41%)
May 28, 2013 1452 1462 1448 1457 0 +17.24(+1.20%)
May 24, 2013 1440 1440 1440 0 -8.53(-0.59%)
May 23, 2013 1428 1463 1422 1448 0 +31.09(+2.19%)
May 22, 2013 1426 1439 1411 1417 0 -8.88(-0.62%)
May 21, 2013 1419 1433 1415 1426 0 +5.58(+0.39%)
May 20, 2013 1423 1431 1417 1420 0 -5.28(-0.37%)
May 17, 2013 1408 1434 1403 1426 0 +21.50(+1.53%)
May 16, 2013 1396 1417 1396 1404 0 +10.91(+0.78%)
May 15, 2013 1392 1400 1384 1393 0 +1.27(+0.09%)
May 13, 2013 1403 1405 1389 1392 0 -13.45(-0.96%)
May 10, 2013 1396 1407 1392 1405 0 +11.50(+0.83%)
May 09, 2013 1400 1409 1389 1394 0 -7.67(-0.55%)
May 08, 2013 1385 1402 1382 1402 0 +12.10(+0.87%)
May 07, 2013 1387 1394 1377 1389 0 +3.44(+0.25%)
May 06, 2013 1392 1395 1378 1386 0 -9.74(-0.70%)
May 03, 2013 1393 1404 1382 1396 0 +12.18(+0.88%)
May 02, 2013 1370 1386 1367 1384 0 +17.04(+1.25%)
May 01, 2013 1381 1384 1362 1367 0 -19.75(-1.42%)
Apr 30, 2013 1366 1388 1353 1386 0 +20.31(+1.49%)
Apr 29, 2013 1337 1370 1334 1366 0 +32.86(+2.46%)
Apr 26, 2013 1330 1339 1323 1333 0 +5.36(+0.40%)
Apr 25, 2013 1323 1339 1318 1328 0 +11.09(+0.84%)
Apr 24, 2013 1316 1327 1309 1317 0 +2.44(+0.19%)
Apr 23, 2013 1301 1323 1295 1314 0 +21.33(+1.65%)
Apr 22, 2013 1311 1314 1287 1293 0 -10.10(-0.78%)
Apr 19, 2013 1336 1344 1296 1303 0 -103.50(-7.36%)
Apr 18, 2013 1427 1428 1399 1406 0 -17.63(-1.24%)
Apr 17, 2013 1433 1437 1422 1424 0 -19.18(-1.33%)
Apr 16, 2013 1434 1445 1423 1443 0 +19.14(+1.34%)
Apr 15, 2013 1432 1444 1424 1424 0 -15.14(-1.05%)
Apr 12, 2013 1435 1441 1427 1439 0 -8.80(-0.61%)
Apr 11, 2013 1441 1453 1433 1448 0 -8.57(-0.59%)
Apr 10, 2013 1454 1461 1446 1457 0 +17.62(+1.22%)
Apr 09, 2013 1439 1445 1432 1439 0 +2.29(+0.16%)
Apr 08, 2013 1437 1440 1422 1437 0 -0.70(-0.05%)
Apr 05, 2013 1436 1441 1417 1437 0 -14.27(-0.98%)
Apr 04, 2013 1455 1461 1439 1452 0 -3.46(-0.24%)
Apr 03, 2013 1466 1474 1454 1455 0 -12.54(-0.85%)
Apr 02, 2013 1462 1474 1449 1468 0 -0.74(-0.05%)
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.