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 (%)
Aug 31, 2011 1272 1276 1253 1261 0 -4.03(-0.32%)
Aug 30, 2011 1262 1273 1252 1265 0 -1.03(-0.08%)
Aug 29, 2011 1242 1267 1241 1267 0 +33.92(+2.75%)
Aug 26, 2011 1205 1239 1194 1233 0 +19.10(+1.57%)
Aug 25, 2011 1226 1233 1204 1214 0 -9.13(-0.75%)
Aug 24, 2011 1201 1224 1193 1223 0 +20.64(+1.72%)
Aug 23, 2011 1180 1206 1169 1202 0 +32.08(+2.74%)
Aug 22, 2011 1181 1194 1159 1170 0 +16.45(+1.43%)
Aug 19, 2011 1180 1195 1143 1153 0 -94.46(-7.57%)
Aug 18, 2011 1267 1309 1218 1248 0 -64.60(-4.92%)
Aug 17, 2011 1319 1330 1299 1313 0 -10.87(-0.82%)
Aug 16, 2011 1322 1333 1303 1323 0 -8.29(-0.62%)
Aug 15, 2011 1321 1341 1314 1332 0 +29.15(+2.24%)
Aug 12, 2011 1300 1310 1281 1303 0 +20.70(+1.61%)
Aug 11, 2011 1253 1298 1246 1282 0 +37.22(+2.99%)
Aug 10, 2011 1287 1295 1240 1245 0 -63.06(-4.82%)
Aug 09, 2011 1295 1311 1239 1308 0 +34.07(+2.68%)
Aug 08, 2011 1294 1324 1271 1274 0 -59.98(-4.50%)
Aug 05, 2011 1331 1345 1285 1334 0 +9.05(+0.68%)
Aug 04, 2011 1367 1375 1322 1325 0 -61.16(-4.41%)
Aug 03, 2011 1379 1391 1360 1386 0 +3.77(+0.27%)
Aug 02, 2011 1399 1415 1381 1382 0 -25.26(-1.80%)
Aug 01, 2011 1420 1428 1389 1407 0 -6.04(-0.43%)
Jul 29, 2011 1411 1430 1400 1413 0 -13.79(-0.97%)
Jul 28, 2011 1427 1442 1420 1427 0 -2.81(-0.20%)
Jul 27, 2011 1435 1443 1423 1430 0 -14.70(-1.02%)
Jul 26, 2011 1441 1454 1438 1445 0 -1.16(-0.08%)
Jul 25, 2011 1438 1456 1434 1446 0 -4.53(-0.31%)
Jul 22, 2011 1450 1456 1444 1450 0 +6.06(+0.42%)
Jul 21, 2011 1428 1449 1420 1444 0 +16.72(+1.17%)
Jul 20, 2011 1433 1437 1422 1427 0 -12.06(-0.84%)
Jul 19, 2011 1399 1441 1395 1439 0 +63.15(+4.59%)
Jul 18, 2011 1373 1384 1364 1376 0 -2.70(-0.20%)
Jul 15, 2011 1379 1385 1369 1379 0 +7.01(+0.51%)
Jul 14, 2011 1378 1389 1369 1372 0 -4.01(-0.29%)
Jul 13, 2011 1379 1391 1373 1376 0 +3.51(+0.26%)
Jul 12, 2011 1376 1385 1369 1373 0 -4.71(-0.34%)
Jul 11, 2011 1384 1393 1374 1377 0 -20.93(-1.50%)
Jul 08, 2011 1389 1398 1383 1398 0 +0.01(+0.00%)
Jul 07, 2011 1400 1404 1395 1398 0 -4.25(-0.30%)
Jul 06, 2011 1390 1407 1386 1402 0 +10.75(+0.77%)
Jul 05, 2011 1384 1397 1379 1392 0 -1.08(-0.08%)
Jul 01, 2011 1393 1393 1393 0 +24.08(+1.76%)
Jun 30, 2011 1365 1382 1362 1369 0 +14.36(+1.06%)
Jun 29, 2011 1351 1357 1345 1354 0 +7.63(+0.57%)
Jun 28, 2011 1336 1352 1333 1347 0 +15.34(+1.15%)
Jun 27, 2011 1321 1339 1316 1331 0 +15.95(+1.21%)
Jun 24, 2011 1323 1324 1312 1315 0 -9.59(-0.72%)
Jun 23, 2011 1309 1329 1304 1325 0 +3.86(+0.29%)
Jun 22, 2011 1323 1332 1318 1321 0 -5.22(-0.39%)
Jun 21, 2011 1318 1333 1310 1326 0 +10.68(+0.81%)
Jun 20, 2011 1315 1319 1312 1316 0 +3.65(+0.28%)
Jun 17, 2011 1313 1319 1306 1312 0 +10.41(+0.80%)
Jun 16, 2011 1290 1309 1287 1302 0 +8.84(+0.68%)
Jun 15, 2011 1298 1302 1285 1293 0 -15.13(-1.16%)
Jun 14, 2011 1307 1316 1303 1308 0 +7.25(+0.56%)
Jun 13, 2011 1312 1313 1297 1301 0 +1.77(+0.14%)
Jun 10, 2011 1309 1311 1296 1299 0 -11.75(-0.90%)
Jun 09, 2011 1312 1320 1309 1311 0 +3.81(+0.29%)
Jun 08, 2011 1300 1314 1299 1307 0 +1.35(+0.10%)
Jun 07, 2011 1319 1320 1305 1305 0 -10.06(-0.76%)
Jun 06, 2011 1316 1324 1312 1316 0 -3.79(-0.29%)
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.