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 14, 2021 1017 1034 1013 1024 0 +15.84(+1.57%)
Jan 13, 2021 1025 1030 1004 1008 0 +19.43(+1.97%)
Dec 23, 2020 981.95 993.17 980.80 988.39 0 +8.49(+0.87%)
Dec 22, 2020 976.19 984.64 969.28 979.90 0 +3.03(+0.31%)
Dec 21, 2020 981.55 983.30 962.75 976.87 0 -19.47(-1.95%)
Dec 18, 2020 994.80 1003 989.52 996.35 0 +1.99(+0.20%)
Dec 17, 2020 998.43 998.79 988.75 994.36 0 +0.01(+0.00%)
Dec 16, 2020 996.87 1002 991.35 994.35 0 -2.60(-0.26%)
Dec 15, 2020 984.10 997.18 976.64 996.95 0 +19.67(+2.01%)
Dec 14, 2020 992.49 999.59 976.79 977.27 0 -6.72(-0.68%)
Dec 11, 2020 983.37 994.95 978.89 984.00 0 -6.24(-0.63%)
Dec 10, 2020 999.87 1005 988.88 990.23 0 -13.06(-1.30%)
Dec 09, 2020 996.27 1011 994.41 1003 0 +8.46(+0.85%)
Dec 08, 2020 990.59 999.65 985.01 994.83 0 +8.23(+0.83%)
Dec 07, 2020 999.45 1004 984.71 986.61 0 -18.00(-1.79%)
Dec 04, 2020 979.57 1006 976.62 1005 0 +27.62(+2.83%)
Dec 03, 2020 981.02 987.09 974.31 976.98 0 -7.34(-0.75%)
Dec 02, 2020 971.10 985.07 966.77 984.32 0 +10.98(+1.13%)
Dec 01, 2020 979.58 994.25 972.53 973.34 0 -2.89(-0.30%)
Nov 30, 2020 982.01 988.93 972.15 976.23 0 -7.78(-0.79%)
Nov 27, 2020 982.53 992.41 980.11 984.01 0 +1.53(+0.16%)
Nov 25, 2020 973.43 984.25 966.38 982.48 0 -2.48(-0.25%)
Nov 24, 2020 958.01 987.89 957.26 984.96 0 +32.40(+3.40%)
Nov 23, 2020 931.27 955.24 929.42 952.56 0 +25.31(+2.73%)
Nov 20, 2020 932.64 936.67 925.21 927.25 0 -2.25(-0.24%)
Nov 19, 2020 922.29 931.68 917.21 929.50 0 +5.66(+0.61%)
Nov 18, 2020 930.97 940.41 923.26 923.84 0 -6.99(-0.75%)
Nov 17, 2020 929.54 937.63 925.34 930.83 0 -4.73(-0.51%)
Nov 16, 2020 935.07 937.48 925.89 935.56 0 +12.18(+1.32%)
Nov 13, 2020 910.14 927.62 908.78 923.38 0 +18.47(+2.04%)
Nov 12, 2020 913.97 920.86 896.77 904.91 0 -21.02(-2.27%)
Nov 11, 2020 932.97 934.74 917.79 925.92 0 -4.90(-0.53%)
Nov 10, 2020 922.69 934.32 917.81 930.82 0 +17.09(+1.87%)
Nov 09, 2020 935.71 950.62 911.69 913.74 0 +10.45(+1.16%)
Nov 06, 2020 910.40 911.57 897.18 903.29 0 -5.92(-0.65%)
Nov 05, 2020 896.84 913.55 894.52 909.21 0 +22.70(+2.56%)
Nov 04, 2020 889.39 902.73 880.09 886.51 0 -17.12(-1.89%)
Nov 03, 2020 901.47 915.20 898.32 903.62 0 +10.86(+1.22%)
Nov 02, 2020 890.01 899.83 886.53 892.77 0 +10.45(+1.18%)
Oct 30, 2020 853.38 883.73 851.36 882.32 0 +21.16(+2.46%)
Oct 29, 2020 848.37 867.32 842.76 861.16 0 +17.60(+2.09%)
Oct 28, 2020 858.59 867.41 837.52 843.56 0 -30.32(-3.47%)
Oct 27, 2020 886.82 887.37 869.49 873.88 0 -13.50(-1.52%)
Oct 26, 2020 904.86 908.28 883.66 887.38 0 -29.99(-3.27%)
Oct 23, 2020 920.49 922.10 913.01 917.37 0 +2.36(+0.26%)
Oct 22, 2020 909.66 917.74 893.36 915.01 0 +5.68(+0.62%)
Oct 21, 2020 921.94 930.19 907.25 909.33 0 -17.78(-1.92%)
Oct 20, 2020 945.86 949.09 923.05 927.11 0 -62.07(-6.27%)
Oct 19, 2020 1000 1004 985.62 989.18 0 -4.12(-0.42%)
Oct 16, 2020 987.63 997.76 983.22 993.30 0 +8.00(+0.81%)
Oct 15, 2020 978.53 987.90 976.72 985.30 0 -7.48(-0.75%)
Oct 14, 2020 986.73 1001 986.27 992.78 0 +6.67(+0.68%)
Oct 13, 2020 996.24 1002 979.82 986.11 0 -15.45(-1.54%)
Oct 12, 2020 1009 1010 995.67 1002 0 -4.53(-0.45%)
Oct 09, 2020 1039 1039 1004 1006 0 -28.27(-2.73%)
Oct 08, 2020 1030 1066 1022 1034 0 +55.96(+5.72%)
Oct 07, 2020 968.73 981.90 964.98 978.40 0 +15.67(+1.63%)
Oct 06, 2020 968.88 986.22 959.46 962.73 0 -1.44(-0.15%)
Oct 05, 2020 963.19 970.32 955.30 964.17 0 +10.92(+1.15%)
Oct 02, 2020 940.09 962.48 938.01 953.25 0 -3.60(-0.38%)
Oct 01, 2020 965.76 974.00 950.13 956.85 0 -3.67(-0.38%)
Sep 30, 2020 958.43 970.70 953.61 960.51 0 +5.51(+0.58%)
Sep 29, 2020 959.83 965.76 949.04 955.00 0 -7.22(-0.75%)
Sep 28, 2020 952.71 967.40 950.85 962.21 0 +22.02(+2.34%)
Sep 25, 2020 928.14 944.06 922.83 940.20 0 +8.38(+0.90%)
Sep 24, 2020 930.07 943.30 917.31 931.81 0 -3.99(-0.43%)
Sep 23, 2020 952.86 959.32 932.69 935.81 0 -15.09(-1.59%)
Sep 22, 2020 949.73 958.46 942.76 950.90 0 +1.85(+0.19%)
Sep 21, 2020 951.18 953.22 934.80 949.05 0 -18.38(-1.90%)
Sep 18, 2020 977.46 984.42 965.22 967.43 0 -14.94(-1.52%)
Sep 17, 2020 964.64 987.95 959.53 982.37 0 +5.28(+0.54%)
Sep 16, 2020 966.13 991.32 965.11 977.09 0 +13.94(+1.45%)
Sep 15, 2020 963.80 970.60 959.10 963.14 0 +5.38(+0.56%)
Sep 14, 2020 958.65 969.21 953.92 957.77 0 +10.01(+1.06%)
Sep 11, 2020 947.54 957.52 941.79 947.76 0 +6.66(+0.71%)
Sep 10, 2020 956.27 964.81 938.65 941.10 0 -12.88(-1.35%)
Sep 09, 2020 952.83 965.03 946.03 953.98 0 +8.25(+0.87%)
Sep 08, 2020 952.88 959.22 941.83 945.73 0 -8.67(-0.91%)
Sep 04, 2020 970.05 977.94 945.42 954.39 0 -16.24(-1.67%)
Sep 03, 2020 1002 1014 964.42 970.64 0 -29.86(-2.98%)
Sep 02, 2020 967.36 1005 965.27 1000 0 +36.21(+3.75%)
Sep 01, 2020 959.62 968.52 953.98 964.29 0 +1.28(+0.13%)
Aug 31, 2020 978.64 978.64 960.84 963.02 0 -14.29(-1.46%)
Aug 28, 2020 976.06 979.15 970.40 977.30 0 +3.79(+0.39%)
Aug 27, 2020 972.97 977.08 968.07 973.51 0 +3.87(+0.40%)
Aug 26, 2020 974.92 976.91 967.28 969.65 0 -2.93(-0.30%)
Aug 25, 2020 983.19 989.46 971.30 972.58 0 -8.01(-0.82%)
Aug 24, 2020 966.19 983.82 962.60 980.59 0 +19.31(+2.01%)
Aug 21, 2020 960.22 964.04 954.65 961.28 0 -0.02(-0.00%)
Aug 20, 2020 961.35 968.26 958.21 961.30 0 -5.22(-0.54%)
Aug 19, 2020 974.74 979.87 963.86 966.52 0 -8.85(-0.91%)
Aug 18, 2020 975.80 979.78 969.58 975.37 0 +3.83(+0.39%)
Aug 17, 2020 977.75 980.47 970.88 971.54 0 -6.25(-0.64%)
Aug 14, 2020 969.61 980.26 967.23 977.79 0 +1.66(+0.17%)
Aug 13, 2020 983.11 987.07 974.03 976.13 0 -12.62(-1.28%)
Aug 12, 2020 995.72 997.09 982.16 988.75 0 -0.09(-0.01%)
Aug 11, 2020 1005 1018 987.61 988.84 0 -2.73(-0.28%)
Aug 10, 2020 978.47 992.67 976.55 991.57 0 +16.83(+1.73%)
Aug 07, 2020 963.85 976.13 961.15 974.74 0 -9.18(-0.93%)
Aug 06, 2020 974.77 985.07 974.57 983.92 0 +5.62(+0.57%)
Aug 05, 2020 987.84 988.21 971.35 978.29 0 -2.61(-0.27%)
Aug 04, 2020 965.42 981.18 965.37 980.91 0 +11.68(+1.21%)
Aug 03, 2020 962.41 970.08 951.94 969.22 0 +11.19(+1.17%)
Jul 31, 2020 956.70 958.91 943.77 958.03 0 -0.18(-0.02%)
Jul 30, 2020 964.26 966.02 948.32 958.21 0 -18.58(-1.90%)
Jul 29, 2020 970.21 981.95 966.38 976.79 0 +7.36(+0.76%)
Jul 28, 2020 979.63 984.03 966.83 969.42 0 -13.41(-1.36%)
Jul 27, 2020 972.23 983.81 971.01 982.83 0 +3.46(+0.35%)
Jul 24, 2020 983.83 993.61 976.06 979.37 0 -10.35(-1.05%)
Jul 23, 2020 1004 1006 987.87 989.72 0 -10.97(-1.10%)
Jul 22, 2020 979.23 1007 978.25 1001 0 +20.12(+2.05%)
Jul 21, 2020 1019 1027 978.25 980.57 0 -1.95(-0.20%)
Jul 20, 2020 980.55 988.40 972.84 982.52 0 +9.23(+0.95%)
Jul 17, 2020 968.28 977.75 958.70 973.29 0 +7.82(+0.81%)
Jul 16, 2020 954.95 969.12 950.66 965.47 0 +7.95(+0.83%)
Jul 15, 2020 952.98 965.23 950.68 957.52 0 +18.70(+1.99%)
Jul 14, 2020 924.24 941.74 918.27 938.82 0 +10.03(+1.08%)
Jul 13, 2020 933.96 943.24 924.60 928.79 0 +5.98(+0.65%)
Jul 10, 2020 900.74 924.62 898.96 922.82 0 +20.33(+2.25%)
Jul 09, 2020 919.78 920.13 898.18 902.49 0 -17.85(-1.94%)
Jul 08, 2020 919.92 924.69 907.48 920.33 0 +4.00(+0.44%)
Jul 07, 2020 927.05 931.37 914.04 916.33 0 -20.03(-2.14%)
Jul 06, 2020 944.65 949.32 930.58 936.36 0 +3.88(+0.42%)
Jul 02, 2020 932.72 946.23 929.09 932.48 0 +8.88(+0.96%)
Jul 01, 2020 936.27 944.10 921.81 923.60 0 -16.46(-1.75%)
Jun 30, 2020 928.09 943.63 926.08 940.06 0 +7.91(+0.85%)
Jun 29, 2020 918.08 932.44 912.92 932.15 0 +20.19(+2.21%)
Jun 26, 2020 920.32 925.97 904.59 911.96 0 -14.35(-1.55%)
Jun 25, 2020 909.29 928.15 903.46 926.30 0 +19.32(+2.13%)
Jun 24, 2020 922.29 922.31 902.35 906.99 0 -23.65(-2.54%)
Jun 23, 2020 950.41 957.33 928.85 930.64 0 -12.26(-1.30%)
Jun 22, 2020 950.75 953.78 937.99 942.90 0 -10.61(-1.11%)
Jun 19, 2020 982.11 987.12 951.57 953.50 0 -13.00(-1.35%)
Jun 18, 2020 957.14 968.76 951.85 966.51 0 +0.52(+0.05%)
Jun 17, 2020 978.65 982.15 959.96 965.99 0 -7.58(-0.78%)
Jun 16, 2020 973.27 992.59 958.18 973.56 0 +26.67(+2.82%)
Jun 15, 2020 927.11 952.56 920.16 946.89 0 -1.67(-0.18%)
Jun 12, 2020 943.46 957.98 927.58 948.57 0 +30.80(+3.36%)
Jun 11, 2020 979.68 980.75 916.43 917.77 0 -92.35(-9.14%)
Jun 10, 2020 1029 1029 1009 1010 0 -16.73(-1.63%)
Jun 09, 2020 1040 1040 1020 1027 0 -30.07(-2.85%)
Jun 08, 2020 1031 1058 1030 1057 0 +28.10(+2.73%)
Jun 05, 2020 1043 1046 1026 1029 0 +24.63(+2.45%)
Jun 04, 2020 995.77 1005 989.78 1004 0 -1.03(-0.10%)
Jun 03, 2020 989.37 1010 988.13 1005 0 +24.87(+2.54%)
Jun 02, 2020 978.02 980.55 969.87 980.35 0 +8.46(+0.87%)
Jun 01, 2020 969.65 978.55 964.83 971.89 0 +0.25(+0.03%)
May 29, 2020 962.32 973.68 951.07 971.64 0 +2.75(+0.28%)
May 28, 2020 987.25 988.17 966.40 968.89 0 -8.10(-0.83%)
May 27, 2020 964.21 979.26 960.15 976.99 0 +29.77(+3.14%)
May 26, 2020 944.20 954.51 941.39 947.22 0 +26.06(+2.83%)
May 22, 2020 928.73 929.54 914.88 921.16 0 -5.59(-0.60%)
May 21, 2020 940.96 946.65 925.23 926.76 0 -17.23(-1.83%)
May 20, 2020 940.15 952.45 937.62 943.99 0 +9.04(+0.97%)
May 19, 2020 941.45 949.77 933.14 934.95 0 -9.31(-0.99%)
May 18, 2020 931.47 950.76 930.24 944.26 0 +35.60(+3.92%)
May 15, 2020 899.91 911.95 894.64 908.66 0 +0.89(+0.10%)
May 14, 2020 889.38 908.98 867.79 907.77 0 +9.23(+1.03%)
May 13, 2020 931.20 931.54 891.63 898.54 0 -34.97(-3.75%)
May 12, 2020 955.20 965.73 933.47 933.52 0 -18.63(-1.96%)
May 11, 2020 946.00 958.97 937.16 952.15 0 -3.17(-0.33%)
May 08, 2020 952.42 957.23 940.03 955.31 0 +14.05(+1.49%)
May 07, 2020 953.99 956.78 937.79 941.27 0 -13.99(-1.46%)
May 06, 2020 956.21 962.54 949.41 955.25 0 +3.99(+0.42%)
May 05, 2020 957.57 964.81 950.22 951.27 0 +7.03(+0.74%)
May 04, 2020 937.16 946.51 925.80 944.24 0 -1.18(-0.12%)
May 01, 2020 955.90 958.25 941.55 945.42 0 -29.05(-2.98%)
Apr 30, 2020 982.21 988.10 971.60 974.47 0 -24.30(-2.43%)
Apr 29, 2020 999.27 1004 988.78 998.77 0 +19.64(+2.01%)
Apr 28, 2020 992.85 994.27 972.12 979.12 0 +2.81(+0.29%)
Apr 27, 2020 973.04 984.62 972.36 976.31 0 +9.76(+1.01%)
Apr 24, 2020 948.79 968.72 936.02 966.54 0 +26.04(+2.77%)
Apr 23, 2020 926.74 953.55 923.15 940.50 0 +15.90(+1.72%)
Apr 22, 2020 929.06 932.68 911.03 924.60 0 +19.41(+2.14%)
Apr 21, 2020 884.37 908.68 869.44 905.19 0 -28.07(-3.01%)
Apr 20, 2020 923.67 952.35 915.88 933.26 0 +1.93(+0.21%)
Apr 17, 2020 925.16 933.79 914.53 931.33 0 +33.64(+3.75%)
Apr 16, 2020 922.62 928.38 887.52 897.68 0 -22.50(-2.44%)
Apr 15, 2020 923.25 931.77 905.08 920.18 0 -39.97(-4.16%)
Apr 14, 2020 956.26 969.79 949.81 960.14 0 +21.68(+2.31%)
Apr 13, 2020 942.23 943.52 914.21 938.46 0 -2.73(-0.29%)
Apr 09, 2020 933.56 952.48 930.74 941.19 0 +17.01(+1.84%)
Apr 08, 2020 900.96 929.73 891.14 924.18 0 +34.13(+3.83%)
Apr 07, 2020 920.24 926.47 889.46 890.05 0 +0.79(+0.09%)
Apr 06, 2020 854.83 895.77 852.92 889.26 0 +65.58(+7.96%)
Apr 03, 2020 844.49 853.28 812.64 823.68 0 -28.79(-3.38%)
Apr 02, 2020 818.05 856.06 815.41 852.48 0 +36.16(+4.43%)
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.