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 (%)
Jul 31, 2019 1163 1167 1138 1152 0 -11.78(-1.01%)
Jul 30, 2019 1165 1169 1159 1164 0 -7.98(-0.68%)
Jul 29, 2019 1174 1177 1167 1172 0 -3.77(-0.32%)
Jul 26, 2019 1172 1176 1166 1176 0 +8.02(+0.69%)
Jul 25, 2019 1163 1170 1153 1168 0 +3.03(+0.26%)
Jul 24, 2019 1165 1176 1158 1165 0 -2.10(-0.18%)
Jul 23, 2019 1168 1170 1151 1167 0 +5.02(+0.43%)
Jul 22, 2019 1165 1179 1161 1162 0 +0.42(+0.04%)
Jul 19, 2019 1164 1176 1160 1161 0 -0.04(-0.00%)
Jul 18, 2019 1108 1167 1105 1161 0 +49.31(+4.43%)
Jul 17, 2019 1117 1118 1103 1112 0 -3.99(-0.36%)
Jul 16, 2019 1113 1120 1112 1116 0 +1.91(+0.17%)
Jul 15, 2019 1111 1116 1105 1114 0 +4.16(+0.37%)
Jul 12, 2019 1104 1111 1101 1110 0 +11.46(+1.04%)
Jul 11, 2019 1095 1102 1091 1099 0 +5.52(+0.51%)
Jul 10, 2019 1089 1104 1087 1093 0 +9.00(+0.83%)
Jul 09, 2019 1093 1097 1082 1084 0 -9.26(-0.85%)
Jul 08, 2019 1097 1099 1091 1093 0 -6.49(-0.59%)
Jul 05, 2019 1096 1101 1088 1100 0 -0.91(-0.08%)
Jul 03, 2019 1095 1103 1092 1101 0 +9.82(+0.90%)
Jul 02, 2019 1087 1092 1085 1091 0 +2.65(+0.24%)
Jul 01, 2019 1086 1101 1084 1088 0 +14.97(+1.39%)
Jun 28, 2019 1078 1083 1072 1073 0 -3.92(-0.36%)
Jun 27, 2019 1078 1083 1072 1077 0 +0.29(+0.03%)
Jun 26, 2019 1079 1086 1076 1077 0 +1.30(+0.12%)
Jun 25, 2019 1084 1085 1074 1076 0 -7.43(-0.69%)
Jun 24, 2019 1082 1090 1081 1083 0 +0.52(+0.05%)
Jun 21, 2019 1077 1086 1076 1082 0 +1.82(+0.17%)
Jun 20, 2019 1082 1086 1076 1081 0 +13.37(+1.25%)
Jun 19, 2019 1063 1077 1061 1067 0 +4.97(+0.47%)
Jun 18, 2019 1053 1069 1053 1062 0 +11.62(+1.11%)
Jun 17, 2019 1055 1060 1049 1051 0 -2.20(-0.21%)
Jun 14, 2019 1055 1059 1047 1053 0 -5.10(-0.48%)
Jun 13, 2019 1053 1062 1052 1058 0 +7.29(+0.69%)
Jun 12, 2019 1056 1059 1047 1051 0 -8.30(-0.78%)
Jun 11, 2019 1054 1063 1052 1059 0 +9.34(+0.89%)
Jun 10, 2019 1047 1055 1043 1050 0 +11.01(+1.06%)
Jun 07, 2019 1032 1050 1030 1039 0 +8.45(+0.82%)
Jun 06, 2019 1030 1034 1020 1030 0 +5.66(+0.55%)
Jun 05, 2019 1040 1041 1016 1025 0 -9.62(-0.93%)
Jun 04, 2019 1011 1035 1007 1034 0 +33.67(+3.37%)
Jun 03, 2019 990.69 1003 990.32 1000 0 +10.61(+1.07%)
May 31, 2019 1000 1001 988.05 989.88 0 -19.32(-1.91%)
May 30, 2019 1010 1013 1004 1009 0 -0.80(-0.08%)
May 29, 2019 1012 1015 999.09 1010 0 -5.79(-0.57%)
May 28, 2019 1029 1033 1014 1016 0 -14.15(-1.37%)
May 24, 2019 1040 1045 1024 1030 0 -0.78(-0.08%)
May 23, 2019 1052 1052 1016 1031 0 -30.76(-2.90%)
May 22, 2019 1059 1065 1057 1061 0 -1.20(-0.11%)
May 21, 2019 1061 1068 1058 1063 0 +9.95(+0.95%)
May 20, 2019 1041 1055 1036 1053 0 +5.44(+0.52%)
May 17, 2019 1050 1056 1044 1047 0 -10.14(-0.96%)
May 16, 2019 1049 1059 1048 1057 0 +11.47(+1.10%)
May 15, 2019 1031 1048 1029 1046 0 +8.84(+0.85%)
May 14, 2019 1026 1045 1024 1037 0 +14.56(+1.42%)
May 13, 2019 1038 1040 1019 1023 0 -31.12(-2.95%)
May 10, 2019 1050 1057 1031 1054 0 +0.44(+0.04%)
May 09, 2019 1049 1055 1034 1053 0 -20.35(-1.90%)
May 08, 2019 1071 1080 1064 1074 0 +4.58(+0.43%)
May 07, 2019 1081 1085 1057 1069 0 -20.89(-1.92%)
May 06, 2019 1074 1093 1071 1090 0 +0.12(+0.01%)
May 03, 2019 1087 1097 1085 1090 0 +3.63(+0.33%)
May 02, 2019 1092 1099 1084 1086 0 -6.68(-0.61%)
May 01, 2019 1093 1103 1090 1093 0 +2.05(+0.19%)
Apr 30, 2019 1082 1092 1078 1091 0 +9.67(+0.89%)
Apr 29, 2019 1081 1086 1078 1081 0 -2.24(-0.21%)
Apr 26, 2019 1082 1087 1078 1083 0 +6.44(+0.60%)
Apr 25, 2019 1086 1087 1070 1077 0 -11.33(-1.04%)
Apr 24, 2019 1093 1099 1087 1088 0 -3.97(-0.36%)
Apr 23, 2019 1082 1096 1080 1092 0 +11.95(+1.11%)
Apr 22, 2019 1084 1093 1077 1080 0 -10.98(-1.01%)
Apr 18, 2019 1081 1093 1078 1091 0 +9.37(+0.87%)
Apr 17, 2019 1069 1104 1060 1082 0 -45.91(-4.07%)
Apr 16, 2019 1122 1130 1119 1128 0 +10.72(+0.96%)
Apr 15, 2019 1121 1122 1112 1117 0 -3.83(-0.34%)
Apr 12, 2019 1120 1122 1116 1121 0 +4.92(+0.44%)
Apr 11, 2019 1116 1119 1110 1116 0 +5.53(+0.50%)
Apr 10, 2019 1103 1114 1101 1110 0 +8.01(+0.73%)
Apr 09, 2019 1107 1109 1100 1102 0 -10.06(-0.90%)
Apr 08, 2019 1111 1114 1108 1112 0 -0.46(-0.04%)
Apr 05, 2019 1112 1116 1106 1113 0 +4.64(+0.42%)
Apr 04, 2019 1115 1120 1106 1108 0 -6.57(-0.59%)
Apr 03, 2019 1115 1120 1110 1115 0 +4.98(+0.45%)
Apr 02, 2019 1113 1117 1107 1110 0 -2.32(-0.21%)
Apr 01, 2019 1098 1113 1098 1112 0 +17.10(+1.56%)
Mar 29, 2019 1091 1096 1088 1095 0 +9.03(+0.83%)
Mar 28, 2019 1086 1090 1080 1086 0 +5.40(+0.50%)
Mar 27, 2019 1090 1091 1074 1081 0 -7.79(-0.72%)
Mar 26, 2019 1086 1095 1082 1088 0 +8.16(+0.76%)
Mar 25, 2019 1080 1086 1074 1080 0 -2.24(-0.21%)
Mar 22, 2019 1095 1099 1078 1083 0 -16.22(-1.48%)
Mar 21, 2019 1081 1104 1079 1099 0 +14.22(+1.31%)
Mar 20, 2019 1092 1093 1080 1085 0 -7.25(-0.66%)
Mar 19, 2019 1096 1102 1088 1092 0 +2.07(+0.19%)
Mar 18, 2019 1087 1091 1078 1090 0 +5.87(+0.54%)
Mar 15, 2019 1083 1091 1082 1084 0 +5.13(+0.48%)
Mar 14, 2019 1077 1080 1073 1079 0 +1.74(+0.16%)
Mar 13, 2019 1074 1084 1072 1077 0 +1.82(+0.17%)
Mar 12, 2019 1078 1087 1072 1075 0 +3.71(+0.35%)
Mar 11, 2019 1059 1072 1057 1071 0 +19.58(+1.86%)
Mar 08, 2019 1046 1054 1040 1052 0 -2.91(-0.28%)
Mar 07, 2019 1065 1067 1049 1055 0 -13.36(-1.25%)
Mar 06, 2019 1077 1080 1066 1068 0 -7.21(-0.67%)
Mar 05, 2019 1079 1082 1073 1075 0 -4.39(-0.41%)
Mar 04, 2019 1093 1094 1070 1080 0 -6.63(-0.61%)
Mar 01, 2019 1087 1093 1082 1086 0 +8.29(+0.77%)
Feb 28, 2019 1083 1086 1075 1078 0 -8.37(-0.77%)
Feb 27, 2019 1086 1090 1080 1086 0 -3.57(-0.33%)
Feb 26, 2019 1089 1096 1088 1090 0 +2.25(+0.21%)
Feb 25, 2019 1092 1096 1087 1088 0 +1.87(+0.17%)
Feb 22, 2019 1082 1087 1079 1086 0 +10.89(+1.01%)
Feb 21, 2019 1075 1080 1070 1075 0 +0.49(+0.05%)
Feb 20, 2019 1080 1084 1068 1075 0 -5.11(-0.47%)
Feb 19, 2019 1073 1080 1069 1080 0 +5.19(+0.48%)
Feb 15, 2019 1071 1076 1069 1074 0 +12.14(+1.14%)
Feb 14, 2019 1067 1071 1060 1062 0 -7.95(-0.74%)
Feb 13, 2019 1065 1074 1061 1070 0 +11.50(+1.09%)
Feb 12, 2019 1052 1060 1049 1059 0 +16.18(+1.55%)
Feb 11, 2019 1045 1052 1042 1043 0 +2.07(+0.20%)
Feb 08, 2019 1030 1041 1029 1041 0 +3.82(+0.37%)
Feb 07, 2019 1040 1047 1028 1037 0 -24.22(-2.28%)
Feb 06, 2019 1053 1064 1052 1061 0 +5.96(+0.56%)
Feb 05, 2019 1054 1058 1050 1055 0 +2.07(+0.20%)
Feb 04, 2019 1044 1053 1036 1053 0 +8.55(+0.82%)
Feb 01, 2019 1051 1053 1038 1044 0 -1.92(-0.18%)
Jan 31, 2019 1046 1049 1041 1046 0 +0.90(+0.09%)
Jan 30, 2019 1043 1051 1036 1045 0 +0.55(+0.05%)
Jan 29, 2019 1045 1054 1039 1045 0 -0.21(-0.02%)
Jan 28, 2019 1036 1049 1031 1045 0 +2.38(+0.23%)
Jan 25, 2019 1034 1047 1031 1043 0 +11.15(+1.08%)
Jan 24, 2019 1031 1037 1021 1031 0 -1.61(-0.16%)
Jan 23, 2019 1022 1050 1013 1033 0 +78.62(+8.24%)
Jan 22, 2019 960.90 964.88 946.45 954.48 0 -10.53(-1.09%)
Jan 18, 2019 960.15 972.03 955.53 965.01 0 +13.14(+1.38%)
Jan 17, 2019 939.24 953.77 938.88 951.88 0 +4.46(+0.47%)
Jan 16, 2019 945.99 950.99 940.08 947.42 0 +0.33(+0.03%)
Jan 15, 2019 941.01 948.89 938.98 947.09 0 +10.27(+1.10%)
Jan 14, 2019 936.91 938.98 930.71 936.82 0 -7.94(-0.84%)
Jan 11, 2019 945.36 945.98 934.46 944.75 0 -2.28(-0.24%)
Jan 10, 2019 933.86 948.02 932.32 947.03 0 +8.25(+0.88%)
Jan 09, 2019 940.39 944.67 932.28 938.79 0 +6.70(+0.72%)
Jan 08, 2019 930.70 937.98 924.94 932.09 0 +13.17(+1.43%)
Jan 07, 2019 913.42 924.37 906.80 918.92 0 +6.86(+0.75%)
Jan 04, 2019 892.79 913.68 889.09 912.06 0 +34.86(+3.97%)
Jan 03, 2019 890.12 892.92 875.45 877.20 0 -18.35(-2.05%)
Jan 02, 2019 870.41 901.49 867.47 895.55 0 +12.12(+1.37%)
Dec 31, 2018 880.77 888.88 873.39 883.42 0 +5.25(+0.60%)
Dec 28, 2018 887.27 892.13 873.61 878.17 0 -5.64(-0.64%)
Dec 27, 2018 854.59 883.95 849.78 883.81 0 +18.29(+2.11%)
Dec 26, 2018 838.41 865.57 822.50 865.53 0 +30.41(+3.64%)
Dec 24, 2018 852.52 862.22 834.07 835.12 0 -25.33(-2.94%)
Dec 21, 2018 873.32 894.82 856.38 860.45 0 -16.68(-1.90%)
Dec 20, 2018 897.65 903.72 866.45 877.12 0 -26.27(-2.91%)
Dec 19, 2018 909.49 934.18 899.70 903.39 0 -2.23(-0.25%)
Dec 18, 2018 907.17 918.26 900.37 905.62 0 +4.86(+0.54%)
Dec 17, 2018 923.46 929.31 892.64 900.76 0 -29.09(-3.13%)
Dec 14, 2018 927.20 939.65 925.80 929.86 0 -6.21(-0.66%)
Dec 13, 2018 941.29 945.68 931.71 936.06 0 -4.39(-0.47%)
Dec 12, 2018 950.41 954.42 938.85 940.45 0 +2.58(+0.27%)
Dec 11, 2018 956.56 961.18 930.88 937.88 0 -2.13(-0.23%)
Dec 10, 2018 929.53 944.88 919.90 940.00 0 +13.46(+1.45%)
Dec 07, 2018 962.39 963.90 922.77 926.54 0 -35.82(-3.72%)
Dec 06, 2018 930.40 962.66 926.62 962.37 0 +17.34(+1.83%)
Dec 04, 2018 968.59 972.12 942.73 945.03 0 -29.88(-3.06%)
Dec 03, 2018 977.86 985.08 967.20 974.91 0 +8.30(+0.86%)
Nov 30, 2018 946.53 969.92 944.74 966.61 0 +20.44(+2.16%)
Nov 29, 2018 953.23 958.58 944.21 946.17 0 -11.45(-1.20%)
Nov 28, 2018 940.81 958.75 934.54 957.63 0 +24.40(+2.61%)
Nov 27, 2018 920.66 933.75 920.31 933.23 0 +3.35(+0.36%)
Nov 26, 2018 920.10 935.37 917.60 929.88 0 +19.20(+2.11%)
Nov 23, 2018 917.59 920.27 908.49 910.68 0 -10.78(-1.17%)
Nov 21, 2018 921.47 921.47 921.47 921.47 0 +11.45(+1.26%)
Nov 20, 2018 920.41 928.06 905.72 910.01 0 -24.69(-2.64%)
Nov 19, 2018 945.75 950.46 930.50 934.70 0 -10.77(-1.14%)
Nov 16, 2018 940.24 948.05 936.63 945.47 0 +0.34(+0.04%)
Nov 15, 2018 930.89 945.30 929.46 945.13 0 +9.99(+1.07%)
Nov 14, 2018 942.65 949.64 931.63 935.14 0 -5.33(-0.57%)
Nov 13, 2018 943.63 952.59 933.11 940.47 0 -0.80(-0.08%)
Nov 12, 2018 962.17 962.95 938.95 941.27 0 -21.11(-2.19%)
Nov 09, 2018 965.78 973.54 950.33 962.38 0 -2.16(-0.22%)
Nov 08, 2018 956.73 972.72 955.87 964.54 0 -7.29(-0.75%)
Nov 07, 2018 964.24 974.05 952.29 971.83 0 +13.07(+1.36%)
Nov 06, 2018 940.48 964.48 937.13 958.76 0 +23.13(+2.47%)
Nov 05, 2018 906.18 941.73 904.45 935.63 0 +32.73(+3.62%)
Nov 02, 2018 917.10 919.27 893.61 902.91 0 -8.89(-0.98%)
Nov 01, 2018 900.76 913.32 897.61 911.80 0 +11.58(+1.29%)
Oct 31, 2018 906.29 908.89 887.87 900.22 0 +2.48(+0.28%)
Oct 30, 2018 935.00 944.36 894.32 897.74 0 -30.88(-3.33%)
Oct 29, 2018 928.30 963.88 918.19 928.62 0 -40.91(-4.22%)
Oct 26, 2018 973.22 977.77 960.65 969.53 0 -18.11(-1.83%)
Oct 24, 2018 1018 1023 986.00 987.64 0 -31.01(-3.04%)
Oct 23, 2018 1003 1025 996.72 1019 0 +8.12(+0.80%)
Oct 22, 2018 1007 1014 997.77 1011 0 +6.97(+0.69%)
Oct 19, 2018 1016 1026 994.54 1004 0 -11.20(-1.10%)
Oct 18, 2018 1032 1038 1011 1015 0 -27.66(-2.65%)
Oct 17, 2018 1056 1066 1037 1042 0 -83.83(-7.44%)
Oct 16, 2018 1109 1129 1098 1126 0 +31.12(+2.84%)
Oct 15, 2018 1089 1104 1087 1095 0 +2.01(+0.18%)
Oct 12, 2018 1096 1099 1079 1093 0 +13.82(+1.28%)
Oct 11, 2018 1107 1120 1077 1079 0 -28.72(-2.59%)
Oct 10, 2018 1145 1147 1106 1108 0 -34.82(-3.05%)
Oct 09, 2018 1148 1152 1138 1143 0 -7.15(-0.62%)
Oct 08, 2018 1151 1156 1140 1150 0 -5.52(-0.48%)
Oct 05, 2018 1171 1178 1146 1156 0 -18.61(-1.59%)
Oct 04, 2018 1178 1187 1167 1174 0 -15.74(-1.32%)
Oct 03, 2018 1195 1199 1186 1190 0 -3.29(-0.28%)
Oct 02, 2018 1188 1195 1184 1193 0 +5.74(+0.48%)
Oct 01, 2018 1178 1191 1177 1187 0 +13.45(+1.15%)
Sep 28, 2018 1174 1178 1171 1174 0 -2.47(-0.21%)
Sep 27, 2018 1180 1184 1173 1176 0 -0.93(-0.08%)
Sep 26, 2018 1184 1191 1175 1177 0 +20.15(+1.74%)
Sep 25, 2018 1165 1169 1153 1157 0 -8.42(-0.72%)
Sep 24, 2018 1174 1175 1161 1166 0 -10.18(-0.87%)
Sep 21, 2018 1177 1186 1171 1176 0 +0.95(+0.08%)
Sep 20, 2018 1162 1177 1161 1175 0 +16.69(+1.44%)
Sep 19, 2018 1155 1166 1152 1158 0 +3.42(+0.30%)
Sep 18, 2018 1148 1159 1145 1155 0 +5.51(+0.48%)
Sep 17, 2018 1154 1159 1147 1149 0 -3.69(-0.32%)
Sep 14, 2018 1157 1161 1148 1153 0 -4.87(-0.42%)
Sep 13, 2018 1146 1159 1144 1158 0 +17.81(+1.56%)
Sep 12, 2018 1138 1151 1135 1140 0 +1.20(+0.11%)
Sep 11, 2018 1135 1143 1129 1139 0 +6.28(+0.55%)
Sep 10, 2018 1140 1146 1131 1133 0 +1.20(+0.11%)
Sep 07, 2018 1134 1140 1127 1131 0 -6.25(-0.55%)
Sep 06, 2018 1143 1149 1131 1138 0 -3.44(-0.30%)
Sep 05, 2018 1130 1142 1128 1141 0 +7.60(+0.67%)
Sep 04, 2018 1138 1139 1127 1133 0 -8.11(-0.71%)
Aug 31, 2018 1142 1142 1142 1142 0 +4.10(+0.36%)
Aug 30, 2018 1147 1149 1132 1137 0 -13.44(-1.17%)
Aug 29, 2018 1145 1154 1142 1151 0 +8.45(+0.74%)
Aug 28, 2018 1145 1146 1139 1142 0 -0.80(-0.07%)
Aug 27, 2018 1146 1151 1142 1143 0 +4.47(+0.39%)
Aug 24, 2018 1134 1139 1129 1139 0 +5.54(+0.49%)
Aug 23, 2018 1131 1135 1128 1133 0 +0.98(+0.09%)
Aug 22, 2018 1138 1140 1131 1132 0 -5.77(-0.51%)
Aug 21, 2018 1145 1148 1137 1138 0 -3.52(-0.31%)
Aug 20, 2018 1140 1147 1138 1142 0 +3.73(+0.33%)
Aug 17, 2018 1129 1141 1127 1138 0 +4.88(+0.43%)
Aug 16, 2018 1125 1136 1124 1133 0 +11.73(+1.05%)
Aug 15, 2018 1112 1123 1106 1121 0 +2.78(+0.25%)
Aug 14, 2018 1116 1123 1114 1118 0 +4.67(+0.42%)
Aug 13, 2018 1126 1127 1112 1114 0 -14.61(-1.29%)
Aug 10, 2018 1129 1134 1124 1128 0 -2.12(-0.19%)
Aug 09, 2018 1136 1140 1130 1130 0 -16.37(-1.43%)
Aug 08, 2018 1151 1152 1141 1147 0 -2.05(-0.18%)
Aug 07, 2018 1146 1154 1141 1149 0 +7.40(+0.65%)
Aug 06, 2018 1149 1151 1137 1141 0 -13.24(-1.15%)
Aug 03, 2018 1124 1160 1119 1155 0 +32.64(+2.91%)
Aug 02, 2018 1125 1131 1115 1122 0 -8.35(-0.74%)
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.