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 (%)
Jun 26, 2009 1017 1021 1003 1008 0 -6.70(-0.66%)
Jun 25, 2009 1008 1021 1005 1015 0 +20.38(+2.05%)
Jun 24, 2009 1005 1016 989.50 994.77 0 -2.37(-0.24%)
Jun 23, 2009 1005 1006 992.59 997.14 0 -4.67(-0.47%)
Jun 22, 2009 1008 1019 997.94 1002 0 -15.54(-1.53%)
Jun 19, 2009 1014 1023 1009 1017 0 +5.85(+0.58%)
Jun 18, 2009 1013 1020 1002 1012 0 -2.55(-0.25%)
Jun 17, 2009 1009 1020 1004 1014 0 +4.11(+0.41%)
Jun 16, 2009 1020 1026 1007 1010 0 -4.66(-0.46%)
Jun 15, 2009 1017 1026 1008 1015 0 -10.65(-1.04%)
Jun 12, 2009 1020 1032 1015 1025 0 -1.29(-0.13%)
Jun 11, 2009 1018 1039 1017 1027 0 +10.49(+1.03%)
Jun 10, 2009 1025 1027 1003 1016 0 -0.14(-0.01%)
Jun 09, 2009 1020 1029 1013 1016 0 -1.82(-0.18%)
Jun 08, 2009 1004 1023 997.15 1018 0 +1.78(+0.18%)
Jun 05, 2009 1003 1025 1004 1016 0 +17.54(+1.76%)
Jun 04, 2009 993.64 1004 986.74 998.69 0 +4.28(+0.43%)
Jun 03, 2009 995.79 997.90 981.40 994.41 0 -4.52(-0.45%)
Jun 02, 2009 1004 1018 995.17 998.93 0 -10.36(-1.03%)
Jun 01, 2009 988.88 1013 986.02 1009 0 +29.00(+2.96%)
May 29, 2009 968.23 986.94 960.15 980.29 0 +6.50(+0.67%)
May 28, 2009 963.38 980.64 956.62 973.79 0 +12.94(+1.35%)
May 27, 2009 969.57 982.91 958.78 960.85 0 -12.37(-1.27%)
May 26, 2009 945.17 982.69 942.25 973.22 0 +21.78(+2.29%)
May 25, 2009 958.44 965.66 947.31 951.44 0 +0.00(+0.00%)
May 22, 2009 958.44 965.66 947.31 951.44 0 -6.50(-0.68%)
May 21, 2009 959.02 962.45 943.28 957.93 0 -10.41(-1.08%)
May 20, 2009 989.20 987.95 964.25 968.35 0 -26.62(-2.68%)
May 19, 2009 982.55 1003 976.83 994.96 0 +13.25(+1.35%)
May 18, 2009 960.56 982.75 954.26 981.71 0 +26.73(+2.80%)
May 15, 2009 951.74 971.49 948.42 954.98 0 +2.30(+0.24%)
May 14, 2009 950.16 963.63 941.60 952.68 0 +2.15(+0.23%)
May 13, 2009 960.33 963.79 943.57 950.53 0 -18.69(-1.93%)
May 12, 2009 967.54 976.71 957.73 969.22 0 +3.20(+0.33%)
May 11, 2009 946.80 975.63 944.32 966.02 0 +10.46(+1.09%)
May 08, 2009 967.16 970.89 931.30 955.56 0 +1.85(+0.19%)
May 07, 2009 991.24 992.47 951.71 953.72 0 -35.85(-3.62%)
May 06, 2009 996.24 999.89 979.31 989.57 0 -10.38(-1.04%)
May 05, 2009 997.11 1008 992.86 999.94 0 -4.27(-0.42%)
May 04, 2009 997.90 1007 991.12 1004 0 +16.87(+1.71%)
May 01, 2009 976.89 989.86 967.43 987.35 0 +13.22(+1.36%)
Apr 30, 2009 988.24 1005 968.14 974.12 0 -5.52(-0.56%)
Apr 29, 2009 961.14 992.45 957.90 979.64 0 +19.15(+1.99%)
Apr 28, 2009 940.80 968.08 938.24 960.49 0 +12.56(+1.32%)
Apr 27, 2009 944.03 966.48 939.98 947.94 0 -5.74(-0.60%)
Apr 24, 2009 950.53 965.01 939.78 953.67 0 +3.44(+0.36%)
Apr 23, 2009 955.76 960.86 932.03 950.24 0 -4.91(-0.51%)
Apr 22, 2009 947.86 971.93 945.30 955.15 0 -5.21(-0.54%)
Apr 21, 2009 929.93 963.22 926.13 960.36 0 +17.64(+1.87%)
Apr 20, 2009 949.54 957.53 934.67 942.73 0 -14.53(-1.52%)
Apr 17, 2009 957.03 964.65 935.84 957.26 0 -2.82(-0.29%)
Apr 16, 2009 940.65 967.11 934.33 960.07 0 +32.48(+3.50%)
Apr 15, 2009 913.23 930.36 902.45 927.59 0 +4.91(+0.53%)
Apr 14, 2009 919.37 930.22 912.82 922.68 0 -8.51(-0.91%)
Apr 13, 2009 925.74 944.12 914.94 931.19 0 -9.53(-1.01%)
Apr 10, 2009 936.27 947.23 922.21 940.71 0 +0.00(+0.00%)
Apr 09, 2009 936.27 947.23 922.21 940.71 0 +18.00(+1.95%)
Apr 08, 2009 916.36 932.88 904.99 922.72 0 +12.30(+1.35%)
Apr 07, 2009 917.52 924.22 903.21 910.42 0 -22.23(-2.38%)
Apr 06, 2009 931.73 938.82 914.97 932.64 0 -13.86(-1.46%)
Apr 03, 2009 925.31 956.68 924.79 946.50 0 +15.53(+1.67%)
Apr 02, 2009 919.20 951.21 914.16 930.97 0 +27.49(+3.04%)
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.