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, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
Mar 02, 2009 814.58 822.08 791.41 793.81 0 -28.62(-3.48%)
Feb 27, 2009 808.85 840.38 798.97 822.43 0 -1.37(-0.17%)
Feb 26, 2009 809.69 836.05 802.70 823.80 0 +22.01(+2.74%)
Feb 25, 2009 796.86 814.59 774.83 801.79 0 +1.83(+0.23%)
Feb 24, 2009 783.77 807.12 776.44 799.96 0 +16.60(+2.12%)
Feb 23, 2009 831.75 834.25 781.11 783.36 0 -44.95(-5.43%)
Feb 20, 2009 819.53 840.82 813.35 828.31 0 -1.56(-0.19%)
Feb 19, 2009 856.94 864.94 819.89 829.87 0 -42.06(-4.82%)
Feb 18, 2009 876.03 886.04 860.22 871.93 0 +1.96(+0.22%)
Feb 17, 2009 882.64 889.46 867.75 869.97 0 -33.27(-3.68%)
Feb 16, 2009 900.84 915.20 890.99 903.25 0 +0.00(+0.00%)
Feb 13, 2009 900.84 915.20 890.99 903.25 0 -1.66(-0.18%)
Feb 12, 2009 890.70 906.62 872.68 904.90 0 +1.26(+0.14%)
Feb 11, 2009 898.54 912.53 885.50 903.64 0 +9.28(+1.04%)
Feb 10, 2009 917.76 932.02 890.15 894.36 0 -34.07(-3.67%)
Feb 09, 2009 924.38 934.60 913.62 928.43 0 -1.59(-0.17%)
Feb 06, 2009 892.32 939.14 885.47 930.02 0 +39.59(+4.45%)
Feb 05, 2009 889.61 899.45 877.38 890.43 0 -9.24(-1.03%)
Feb 04, 2009 904.57 921.70 891.48 899.67 0 -3.80(-0.42%)
Feb 03, 2009 878.67 906.74 867.17 903.47 0 +28.77(+3.29%)
Feb 02, 2009 865.98 886.28 859.35 874.71 0 -3.57(-0.41%)
Jan 30, 2009 897.34 906.80 873.06 878.28 0 -18.42(-2.05%)
Jan 29, 2009 910.07 921.24 892.73 896.70 0 -29.96(-3.23%)
Jan 28, 2009 903.89 931.40 896.51 926.66 0 +35.62(+4.00%)
Jan 27, 2009 890.93 895.95 877.90 891.04 0 +4.02(+0.45%)
Jan 26, 2009 878.14 897.91 869.14 887.02 0 +9.93(+1.13%)
Jan 23, 2009 859.96 893.16 853.52 877.09 0 +0.43(+0.05%)
Jan 22, 2009 863.74 886.32 849.74 876.66 0 -4.17(-0.47%)
Jan 21, 2009 842.68 882.31 832.58 880.83 0 +70.96(+8.76%)
Jan 20, 2009 839.27 842.89 806.66 809.87 0 -33.26(-3.94%)
Jan 19, 2009 856.65 863.40 826.05 843.13 0 +0.00(+0.00%)
Jan 16, 2009 856.65 863.40 826.05 843.13 0 -5.73(-0.68%)
Jan 15, 2009 842.59 857.11 828.77 848.86 0 +9.37(+1.12%)
Jan 14, 2009 847.69 854.43 827.77 839.49 0 -18.43(-2.15%)
Jan 13, 2009 867.13 875.64 852.96 857.92 0 -14.84(-1.70%)
Jan 12, 2009 872.79 885.59 860.46 872.76 0 -1.17(-0.13%)
Jan 09, 2009 890.73 897.85 864.73 873.93 0 -15.75(-1.77%)
Jan 08, 2009 894.49 897.49 873.80 889.68 0 -7.24(-0.81%)
Jan 07, 2009 902.64 912.28 885.86 896.92 0 -22.50(-2.45%)
Jan 06, 2009 883.21 929.18 878.02 919.42 0 +45.13(+5.16%)
Jan 05, 2009 875.16 884.10 865.78 874.29 0 -6.38(-0.72%)
Jan 02, 2009 853.19 883.53 845.10 880.67 0 +25.65(+3.00%)
Jan 01, 2009 848.87 866.67 846.47 855.02 0 +0.00(+0.00%)
Dec 31, 2008 848.87 866.67 846.47 855.02 0 +5.25(+0.62%)
Dec 30, 2008 834.66 851.28 827.75 849.77 0 +19.95(+2.40%)
Dec 29, 2008 830.63 833.62 814.38 829.82 0 +5.35(+0.65%)
Dec 26, 2008 819.76 829.15 816.79 824.47 0 +7.04(+0.86%)
Dec 25, 2008 815.21 823.78 809.90 817.42 0 +0.00(+0.00%)
Dec 24, 2008 815.21 823.78 809.90 817.42 0 +1.30(+0.16%)
Dec 23, 2008 831.44 838.83 811.31 816.13 0 -10.53(-1.27%)
Dec 22, 2008 842.60 843.71 809.56 826.65 0 -16.68(-1.98%)
Dec 19, 2008 851.22 859.48 833.76 843.34 0 -1.57(-0.19%)
Dec 18, 2008 869.30 875.04 831.61 844.91 0 -22.81(-2.63%)
Dec 17, 2008 860.18 883.09 847.85 867.72 0 -0.57(-0.07%)
Dec 16, 2008 838.05 873.16 832.10 868.28 0 +37.93(+4.57%)
Dec 15, 2008 842.32 848.76 810.47 830.35 0 -8.83(-1.05%)
Dec 12, 2008 799.98 844.75 795.24 839.19 0 +20.81(+2.54%)
Dec 11, 2008 819.27 847.37 807.44 818.38 0 -16.51(-1.98%)
Dec 10, 2008 830.74 851.19 817.97 834.89 0 +7.40(+0.89%)
Dec 09, 2008 834.42 859.68 822.88 827.49 0 -19.75(-2.33%)
Dec 08, 2008 824.83 859.74 815.58 847.24 0 +42.52(+5.28%)
Dec 05, 2008 775.27 817.25 755.78 804.72 0 +20.44(+2.61%)
Dec 04, 2008 811.71 820.52 770.71 784.28 0 -32.52(-3.98%)
Dec 03, 2008 790.05 820.18 777.26 816.81 0 +10.48(+1.30%)
Dec 02, 2008 789.37 810.10 771.72 806.33 0 +26.51(+3.40%)
Dec 01, 2008 810.40 820.25 779.03 779.82 0 -46.95(-5.68%)
Nov 28, 2008 818.50 829.75 809.88 826.76 0 +0.84(+0.10%)
Nov 27, 2008 793.52 827.56 784.37 825.92 0 +0.00(+0.00%)
Nov 26, 2008 793.52 827.56 784.37 825.92 0 +23.44(+2.92%)
Nov 25, 2008 826.15 833.53 779.93 802.48 0 -15.97(-1.95%)
Nov 24, 2008 787.31 833.95 765.49 818.46 0 +40.86(+5.25%)
Nov 21, 2008 745.78 792.03 723.03 777.60 0 +44.81(+6.11%)
Nov 20, 2008 761.89 798.45 721.85 732.79 0 -37.23(-4.84%)
Nov 19, 2008 797.25 819.68 767.74 770.02 0 -32.10(-4.00%)
Nov 18, 2008 796.60 809.86 765.57 802.12 0 +56.60(+7.59%)
Nov 17, 2008 762.55 773.36 741.95 745.52 0 -29.43(-3.80%)
Nov 14, 2008 790.19 820.32 764.86 774.95 0 -34.55(-4.27%)
Nov 13, 2008 771.32 812.29 722.78 809.50 0 +32.97(+4.25%)
Nov 12, 2008 794.32 808.87 774.07 776.53 0 -40.04(-4.90%)
Nov 11, 2008 824.76 834.11 791.81 816.57 0 -16.75(-2.01%)
Nov 10, 2008 869.41 874.73 820.57 833.32 0 -19.23(-2.26%)
Nov 07, 2008 842.19 859.89 829.65 852.55 0 +16.21(+1.94%)
Nov 06, 2008 868.15 877.90 828.88 836.34 0 -55.33(-6.21%)
Nov 05, 2008 926.51 930.30 887.18 891.67 0 -41.47(-4.44%)
Nov 04, 2008 948.03 950.77 914.92 933.14 0 +2.69(+0.29%)
Nov 03, 2008 925.67 951.05 920.78 930.45 0 +1.27(+0.14%)
Oct 31, 2008 904.71 947.25 892.75 929.17 0 +19.16(+2.11%)
Oct 30, 2008 900.90 927.78 883.76 910.01 0 +37.12(+4.25%)
Oct 29, 2008 863.23 902.81 851.33 872.89 0 +10.93(+1.27%)
Oct 28, 2008 795.29 865.01 773.07 861.96 0 +82.85(+10.63%)
Oct 27, 2008 787.73 823.70 772.50 779.10 0 -27.24(-3.38%)
Oct 24, 2008 767.19 828.32 762.02 806.34 0 -20.55(-2.48%)
Oct 23, 2008 847.47 860.62 793.04 826.89 0 -18.01(-2.13%)
Oct 22, 2008 886.28 889.82 818.97 844.90 0 -58.77(-6.50%)
Oct 21, 2008 945.18 952.25 899.83 903.67 0 -53.36(-5.58%)
Oct 20, 2008 946.84 964.66 918.59 957.03 0 +24.23(+2.60%)
Oct 17, 2008 933.24 978.09 908.57 932.81 0 -2.37(-0.25%)
Oct 16, 2008 912.24 940.61 867.00 935.18 0 +29.89(+3.30%)
Oct 15, 2008 942.03 968.31 898.91 905.29 0 -52.55(-5.49%)
Oct 14, 2008 993.42 1018 942.53 957.84 0 -3.18(-0.33%)
Oct 13, 2008 919.96 974.12 892.46 961.02 0 +72.74(+8.19%)
Oct 10, 2008 877.01 948.36 846.08 888.28 0 -21.92(-2.41%)
Oct 09, 2008 971.60 974.96 905.01 910.21 0 -25.99(-2.78%)
Oct 08, 2008 917.97 997.03 902.61 936.20 0 -24.97(-2.60%)
Oct 07, 2008 1008 1025 952.21 961.17 0 -43.51(-4.33%)
Oct 06, 2008 1022 1041 963.27 1005 0 -38.30(-3.67%)
Oct 03, 2008 1056 1109 1037 1043 0 -11.43(-1.08%)
Oct 02, 2008 1089 1098 1032 1054 0 -50.95(-4.61%)
Oct 01, 2008 1146 1160 1085 1105 0 -49.95(-4.32%)
Sep 30, 2008 1137 1158 1110 1155 0 +34.02(+3.03%)
Sep 29, 2008 1168 1177 1093 1121 0 -65.01(-5.48%)
Sep 26, 2008 1164 1203 1161 1186 0 -1.28(-0.11%)
Sep 25, 2008 1164 1206 1149 1188 0 +29.65(+2.56%)
Sep 24, 2008 1162 1175 1139 1158 0 +5.57(+0.48%)
Sep 23, 2008 1166 1187 1142 1152 0 -9.26(-0.80%)
Sep 22, 2008 1193 1205 1158 1162 0 -30.17(-2.53%)
Sep 19, 2008 1202 1233 1175 1192 0 +27.57(+2.37%)
Sep 18, 2008 1137 1180 1119 1164 0 +42.81(+3.82%)
Sep 17, 2008 1161 1169 1116 1121 0 -55.44(-4.71%)
Sep 16, 2008 1128 1193 1117 1177 0 +33.79(+2.96%)
Sep 15, 2008 1151 1177 1143 1143 0 -40.69(-3.44%)
Sep 12, 2008 1179 1189 1164 1184 0 -3.24(-0.27%)
Sep 11, 2008 1162 1191 1157 1187 0 +11.52(+0.98%)
Sep 10, 2008 1161 1191 1156 1175 0 +24.51(+2.13%)
Sep 09, 2008 1173 1185 1150 1151 0 -12.22(-1.05%)
Sep 08, 2008 1166 1171 1141 1163 0 +25.67(+2.26%)
Sep 05, 2008 1128 1145 1120 1138 0 +1.21(+0.11%)
Sep 04, 2008 1162 1168 1132 1136 0 -28.23(-2.42%)
Sep 03, 2008 1172 1179 1141 1165 0 -10.23(-0.87%)
Sep 02, 2008 1211 1225 1168 1175 0 -26.37(-2.20%)
Sep 01, 2008 1211 1219 1198 1201 0 +0.00(+0.00%)
Aug 29, 2008 1211 1219 1198 1201 0 -20.73(-1.70%)
Aug 28, 2008 1213 1227 1207 1222 0 +13.00(+1.08%)
Aug 27, 2008 1204 1224 1199 1209 0 +2.59(+0.21%)
Aug 26, 2008 1205 1210 1196 1206 0 -1.43(-0.12%)
Aug 25, 2008 1218 1226 1203 1208 0 -16.80(-1.37%)
Aug 22, 2008 1210 1229 1204 1224 0 +17.69(+1.47%)
Aug 21, 2008 1191 1211 1189 1207 0 +5.86(+0.49%)
Aug 20, 2008 1197 1213 1184 1201 0 +22.74(+1.93%)
Aug 19, 2008 1193 1200 1171 1178 0 -22.24(-1.85%)
Aug 18, 2008 1225 1229 1187 1200 0 -22.64(-1.85%)
Aug 15, 2008 1226 1231 1210 1223 0 -1.44(-0.12%)
Aug 14, 2008 1210 1235 1206 1225 0 +7.25(+0.60%)
Aug 13, 2008 1216 1230 1207 1217 0 +1.12(+0.09%)
Aug 12, 2008 1220 1228 1205 1216 0 -7.88(-0.64%)
Aug 11, 2008 1234 1242 1213 1224 0 -12.46(-1.01%)
Aug 08, 2008 1228 1245 1217 1236 0 +3.75(+0.30%)
Aug 07, 2008 1223 1243 1215 1233 0 +2.97(+0.24%)
Aug 06, 2008 1220 1236 1214 1230 0 +4.77(+0.39%)
Aug 05, 2008 1210 1228 1201 1225 0 +21.09(+1.75%)
Aug 04, 2008 1197 1213 1192 1204 0 +4.60(+0.38%)
Aug 01, 2008 1221 1229 1194 1199 0 -20.35(-1.67%)
Jul 31, 2008 1218 1236 1213 1220 0 -5.92(-0.48%)
Jul 30, 2008 1216 1229 1206 1226 0 +15.55(+1.29%)
Jul 29, 2008 1210 1217 1188 1210 0 +20.51(+1.72%)
Jul 28, 2008 1204 1212 1185 1190 0 -21.59(-1.78%)
Jul 25, 2008 1210 1223 1200 1211 0 -4.28(-0.35%)
Jul 24, 2008 1224 1234 1208 1215 0 -9.86(-0.80%)
Jul 23, 2008 1215 1237 1206 1225 0 +8.43(+0.69%)
Jul 22, 2008 1195 1217 1189 1217 0 +11.11(+0.92%)
Jul 21, 2008 1216 1218 1194 1206 0 -7.71(-0.64%)
Jul 18, 2008 1186 1220 1182 1213 0 +20.08(+1.68%)
Jul 17, 2008 1190 1202 1167 1193 0 +11.17(+0.94%)
Jul 16, 2008 1153 1189 1145 1182 0 +24.72(+2.14%)
Jul 15, 2008 1139 1171 1129 1157 0 +7.87(+0.68%)
Jul 14, 2008 1164 1171 1140 1150 0 -3.10(-0.27%)
Jul 11, 2008 1146 1169 1136 1153 0 -5.48(-0.47%)
Jul 10, 2008 1154 1173 1138 1158 0 +7.28(+0.63%)
Jul 09, 2008 1190 1192 1150 1151 0 -36.01(-3.03%)
Jul 08, 2008 1172 1194 1159 1187 0 +8.11(+0.69%)
Jul 07, 2008 1163 1196 1160 1179 0 +18.15(+1.56%)
Jul 04, 2008 1166 1173 1143 1161 0 +0.00(+0.00%)
Jul 03, 2008 1166 1173 1143 1161 0 -0.21(-0.02%)
Jul 02, 2008 1163 1180 1154 1161 0 -6.04(-0.52%)
Jul 01, 2008 1153 1172 1141 1167 0 +0.55(+0.05%)
Jun 30, 2008 1180 1189 1158 1166 0 -12.53(-1.06%)
Jun 27, 2008 1187 1195 1162 1179 0 -10.10(-0.85%)
Jun 26, 2008 1210 1213 1183 1189 0 -31.69(-2.60%)
Jun 25, 2008 1212 1236 1208 1221 0 +10.87(+0.90%)
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.