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 (%)
Sep 26, 2016 1190 1190 1182 1186 0 -7.75(-0.65%)
Sep 23, 2016 1199 1202 1191 1194 0 -8.05(-0.67%)
Sep 22, 2016 1202 1211 1198 1202 0 +4.25(+0.35%)
Sep 21, 2016 1193 1199 1185 1198 0 +8.54(+0.72%)
Sep 20, 2016 1200 1206 1189 1189 0 -3.09(-0.26%)
Sep 19, 2016 1192 1203 1190 1192 0 +7.88(+0.67%)
Sep 16, 2016 1194 1196 1181 1184 0 -13.90(-1.16%)
Sep 15, 2016 1187 1203 1179 1198 0 +12.77(+1.08%)
Sep 14, 2016 1198 1200 1180 1186 0 -13.33(-1.11%)
Sep 13, 2016 1213 1215 1196 1199 0 -19.03(-1.56%)
Sep 12, 2016 1194 1220 1191 1218 0 +20.00(+1.67%)
Sep 09, 2016 1216 1219 1198 1198 0 -25.77(-2.11%)
Sep 08, 2016 1235 1241 1222 1224 0 -20.07(-1.61%)
Sep 07, 2016 1232 1245 1230 1244 0 +10.73(+0.87%)
Sep 06, 2016 1229 1237 1223 1233 0 +6.12(+0.50%)
Sep 02, 2016 1227 1227 1227 1227 0 +0.43(+0.04%)
Sep 01, 2016 1217 1227 1215 1226 0 +5.20(+0.43%)
Aug 31, 2016 1227 1227 1216 1221 0 -3.98(-0.32%)
Aug 30, 2016 1228 1231 1221 1225 0 -2.60(-0.21%)
Aug 29, 2016 1221 1232 1218 1228 0 +10.64(+0.87%)
Aug 26, 2016 1222 1234 1214 1217 0 -2.46(-0.20%)
Aug 25, 2016 1222 1227 1218 1220 0 -3.12(-0.26%)
Aug 24, 2016 1229 1232 1217 1223 0 -9.37(-0.76%)
Aug 23, 2016 1233 1241 1232 1232 0 +2.06(+0.17%)
Aug 22, 2016 1230 1235 1223 1230 0 -0.17(-0.01%)
Aug 19, 2016 1236 1237 1226 1230 0 -10.09(-0.81%)
Aug 18, 2016 1237 1245 1233 1240 0 +6.97(+0.57%)
Aug 17, 2016 1237 1239 1229 1233 0 -2.00(-0.16%)
Aug 16, 2016 1239 1245 1235 1235 0 -9.12(-0.73%)
Aug 15, 2016 1248 1253 1243 1245 0 -0.30(-0.02%)
Aug 12, 2016 1254 1257 1241 1245 0 -11.74(-0.93%)
Aug 11, 2016 1247 1268 1246 1257 0 +11.13(+0.89%)
Aug 10, 2016 1247 1250 1244 1245 0 +2.05(+0.16%)
Aug 09, 2016 1247 1251 1242 1243 0 -1.85(-0.15%)
Aug 08, 2016 1250 1255 1241 1245 0 -11.07(-0.88%)
Aug 05, 2016 1245 1257 1241 1256 0 +14.07(+1.13%)
Aug 04, 2016 1237 1244 1231 1242 0 +6.42(+0.52%)
Aug 03, 2016 1233 1238 1229 1236 0 -2.15(-0.17%)
Aug 02, 2016 1244 1245 1236 1238 0 -7.18(-0.58%)
Aug 01, 2016 1239 1247 1232 1245 0 +6.44(+0.52%)
Jul 29, 2016 1244 1247 1234 1239 0 -5.88(-0.47%)
Jul 28, 2016 1245 1248 1239 1245 0 -3.27(-0.26%)
Jul 27, 2016 1250 1254 1243 1248 0 -2.29(-0.18%)
Jul 26, 2016 1254 1262 1244 1250 0 -3.53(-0.28%)
Jul 25, 2016 1249 1256 1247 1254 0 +4.57(+0.37%)
Jul 22, 2016 1239 1250 1237 1249 0 +12.52(+1.01%)
Jul 21, 2016 1239 1248 1232 1237 0 -6.98(-0.56%)
Jul 20, 2016 1233 1246 1230 1244 0 +13.62(+1.11%)
Jul 19, 2016 1247 1250 1217 1230 0 -2.57(-0.21%)
Jul 18, 2016 1228 1239 1224 1233 0 +0.59(+0.05%)
Jul 15, 2016 1233 1234 1222 1232 0 -3.90(-0.32%)
Jul 14, 2016 1225 1245 1223 1236 0 +17.18(+1.41%)
Jul 13, 2016 1217 1221 1211 1219 0 +7.36(+0.61%)
Jul 12, 2016 1203 1212 1199 1211 0 +13.41(+1.12%)
Jul 11, 2016 1192 1203 1191 1198 0 +7.13(+0.60%)
Jul 08, 2016 1191 1192 1176 1191 0 +14.65(+1.25%)
Jul 07, 2016 1177 1185 1170 1176 0 +1.76(+0.15%)
Jul 06, 2016 1174 1174 1174 1174 0 +5.25(+0.45%)
Jul 05, 2016 1166 1172 1162 1169 0 -5.50(-0.47%)
Jul 01, 2016 1175 1175 1175 1175 0 +4.58(+0.39%)
Jun 30, 2016 1148 1171 1146 1170 0 +25.59(+2.24%)
Jun 29, 2016 1129 1145 1129 1144 0 +21.38(+1.90%)
Jun 28, 2016 1116 1124 1111 1123 0 +17.25(+1.56%)
Jun 27, 2016 1127 1130 1098 1106 0 -24.70(-2.18%)
Jun 24, 2016 1156 1161 1127 1130 0 -67.63(-5.64%)
Jun 23, 2016 1183 1199 1177 1198 0 +19.16(+1.63%)
Jun 22, 2016 1186 1193 1174 1179 0 -8.84(-0.74%)
Jun 21, 2016 1189 1192 1185 1188 0 +3.25(+0.27%)
Jun 20, 2016 1177 1193 1176 1185 0 +12.71(+1.08%)
Jun 17, 2016 1164 1178 1161 1172 0 +6.85(+0.59%)
Jun 16, 2016 1158 1167 1149 1165 0 +2.56(+0.22%)
Jun 15, 2016 1169 1172 1161 1162 0 -3.61(-0.31%)
Jun 14, 2016 1168 1172 1161 1166 0 -1.59(-0.14%)
Jun 13, 2016 1170 1177 1160 1168 0 -8.38(-0.71%)
Jun 10, 2016 1180 1184 1172 1176 0 -8.63(-0.73%)
Jun 09, 2016 1181 1187 1179 1185 0 -4.49(-0.38%)
Jun 08, 2016 1186 1190 1181 1189 0 +5.08(+0.43%)
Jun 07, 2016 1184 1189 1179 1184 0 +4.68(+0.40%)
Jun 06, 2016 1182 1189 1176 1179 0 -0.74(-0.06%)
Jun 03, 2016 1177 1181 1171 1180 0 -4.90(-0.41%)
Jun 02, 2016 1178 1185 1174 1185 0 +7.87(+0.67%)
Jun 01, 2016 1181 1183 1169 1177 0 -9.20(-0.78%)
May 31, 2016 1177 1187 1175 1186 0 +7.14(+0.61%)
May 27, 2016 1179 1179 1179 1179 0 +3.28(+0.28%)
May 26, 2016 1169 1177 1165 1176 0 +5.74(+0.49%)
May 25, 2016 1149 1173 1145 1170 0 +26.18(+2.29%)
May 24, 2016 1133 1147 1133 1144 0 +12.03(+1.06%)
May 23, 2016 1138 1141 1131 1132 0 -3.44(-0.30%)
May 20, 2016 1124 1138 1122 1135 0 +17.77(+1.59%)
May 19, 2016 1129 1133 1110 1118 0 -18.36(-1.62%)
May 18, 2016 1141 1145 1128 1136 0 -5.02(-0.44%)
May 17, 2016 1150 1153 1135 1141 0 -11.27(-0.98%)
May 16, 2016 1139 1157 1137 1152 0 +13.27(+1.17%)
May 13, 2016 1147 1156 1137 1139 0 -8.56(-0.75%)
May 12, 2016 1151 1152 1134 1148 0 -1.18(-0.10%)
May 11, 2016 1155 1165 1147 1149 0 -7.93(-0.69%)
May 10, 2016 1144 1158 1143 1157 0 +20.12(+1.77%)
May 09, 2016 1139 1144 1134 1137 0 +0.22(+0.02%)
May 06, 2016 1117 1142 1114 1136 0 +6.47(+0.57%)
May 05, 2016 1126 1137 1122 1130 0 +16.72(+1.50%)
May 04, 2016 1106 1120 1105 1113 0 -1.69(-0.15%)
May 03, 2016 1119 1121 1105 1115 0 -9.10(-0.81%)
May 02, 2016 1133 1137 1117 1124 0 -4.51(-0.40%)
Apr 29, 2016 1133 1140 1115 1128 0 -9.21(-0.81%)
Apr 28, 2016 1158 1162 1135 1138 0 -26.31(-2.26%)
Apr 27, 2016 1155 1166 1152 1164 0 +10.79(+0.94%)
Apr 26, 2016 1149 1159 1144 1153 0 +2.55(+0.22%)
Apr 25, 2016 1146 1152 1137 1151 0 +2.10(+0.18%)
Apr 22, 2016 1155 1168 1141 1149 0 -5.83(-0.51%)
Apr 21, 2016 1134 1161 1133 1154 0 +23.56(+2.08%)
Apr 20, 2016 1117 1140 1114 1131 0 +15.85(+1.42%)
Apr 19, 2016 1134 1138 1104 1115 0 -64.55(-5.47%)
Apr 18, 2016 1173 1184 1171 1180 0 +6.43(+0.55%)
Apr 15, 2016 1168 1176 1167 1173 0 +3.70(+0.32%)
Apr 14, 2016 1172 1182 1163 1169 0 -0.99(-0.08%)
Apr 13, 2016 1166 1170 1157 1170 0 +12.72(+1.10%)
Apr 12, 2016 1157 1162 1149 1158 0 +3.24(+0.28%)
Apr 11, 2016 1162 1175 1154 1154 0 -0.73(-0.06%)
Apr 08, 2016 1153 1160 1145 1155 0 +8.53(+0.74%)
Apr 07, 2016 1153 1157 1144 1147 0 -13.70(-1.18%)
Apr 06, 2016 1159 1162 1143 1160 0 +0.19(+0.02%)
Apr 05, 2016 1171 1173 1157 1160 0 -15.77(-1.34%)
Apr 04, 2016 1178 1187 1174 1176 0 -3.56(-0.30%)
Apr 01, 2016 1164 1183 1162 1179 0 +8.13(+0.69%)
Mar 31, 2016 1158 1184 1155 1171 0 +23.26(+2.03%)
Mar 30, 2016 1160 1164 1147 1148 0 -6.86(-0.59%)
Mar 29, 2016 1141 1158 1140 1155 0 +7.78(+0.68%)
Mar 28, 2016 1143 1150 1138 1147 0 +2.96(+0.26%)
Mar 24, 2016 1144 1144 1144 1144 0 +19.67(+1.75%)
Mar 23, 2016 1145 1145 1122 1125 0 -21.15(-1.85%)
Mar 22, 2016 1145 1155 1143 1146 0 -4.24(-0.37%)
Mar 21, 2016 1140 1151 1135 1150 0 +11.70(+1.03%)
Mar 18, 2016 1141 1142 1126 1138 0 +0.23(+0.02%)
Mar 17, 2016 1120 1140 1118 1138 0 +17.40(+1.55%)
Mar 16, 2016 1104 1122 1100 1121 0 +14.15(+1.28%)
Mar 15, 2016 1097 1110 1095 1106 0 +0.94(+0.09%)
Mar 14, 2016 1100 1109 1092 1105 0 +3.08(+0.28%)
Mar 11, 2016 1098 1107 1088 1102 0 +16.80(+1.55%)
Mar 10, 2016 1094 1096 1069 1086 0 -1.75(-0.16%)
Mar 09, 2016 1079 1101 1078 1087 0 +10.46(+0.97%)
Mar 08, 2016 1082 1087 1064 1077 0 -8.97(-0.83%)
Mar 07, 2016 1064 1089 1061 1086 0 +17.94(+1.68%)
Mar 04, 2016 1066 1074 1062 1068 0 -0.17(-0.02%)
Mar 03, 2016 1063 1070 1054 1068 0 +11.99(+1.14%)
Mar 02, 2016 1036 1065 1032 1056 0 +14.80(+1.42%)
Mar 01, 2016 1025 1043 1023 1041 0 +25.81(+2.54%)
Feb 29, 2016 1023 1034 1014 1015 0 -7.71(-0.75%)
Feb 26, 2016 1042 1046 1022 1023 0 -17.40(-1.67%)
Feb 25, 2016 1031 1041 1012 1041 0 +13.07(+1.27%)
Feb 24, 2016 1018 1033 1003 1028 0 +3.19(+0.31%)
Feb 23, 2016 1030 1032 1021 1024 0 -10.57(-1.02%)
Feb 22, 2016 1029 1039 1024 1035 0 +5.62(+0.55%)
Feb 19, 2016 1024 1034 1012 1029 0 +4.54(+0.44%)
Feb 18, 2016 1006 1037 1003 1025 0 +48.43(+4.96%)
Feb 17, 2016 957.15 980.19 953.19 976.32 0 +26.56(+2.80%)
Feb 16, 2016 940.94 952.65 937.12 949.76 0 +15.12(+1.62%)
Feb 12, 2016 934.64 934.64 934.64 934.64 0 +24.38(+2.68%)
Feb 11, 2016 917.17 924.29 902.42 910.26 0 -18.10(-1.95%)
Feb 10, 2016 964.97 967.18 925.64 928.37 0 -29.62(-3.09%)
Feb 09, 2016 973.47 980.25 955.43 957.99 0 -22.22(-2.27%)
Feb 08, 2016 973.14 984.80 957.94 980.21 0 -12.83(-1.29%)
Feb 05, 2016 983.19 994.17 972.08 993.04 0 +6.43(+0.65%)
Feb 04, 2016 966.86 993.58 966.05 986.61 0 +22.48(+2.33%)
Feb 03, 2016 958.58 970.17 945.00 964.13 0 +13.72(+1.44%)
Feb 02, 2016 956.70 960.38 947.97 950.41 0 -15.27(-1.58%)
Feb 01, 2016 962.40 969.45 956.72 965.68 0 +0.24(+0.03%)
Jan 29, 2016 953.44 965.66 951.01 965.44 0 +20.09(+2.13%)
Jan 28, 2016 938.37 950.49 935.90 945.35 0 +9.42(+1.01%)
Jan 27, 2016 949.15 954.50 932.99 935.93 0 -12.20(-1.29%)
Jan 26, 2016 945.11 955.97 944.61 948.13 0 +4.36(+0.46%)
Jan 25, 2016 943.53 960.65 939.88 943.77 0 -2.28(-0.24%)
Jan 22, 2016 962.69 963.60 940.33 946.04 0 -2.96(-0.31%)
Jan 21, 2016 936.77 965.91 930.95 949.00 0 +7.98(+0.85%)
Jan 20, 2016 915.27 957.50 911.15 941.02 0 -47.93(-4.85%)
Jan 19, 2016 1004 1020 988.33 988.96 0 -14.60(-1.45%)
Jan 15, 2016 1004 1004 1004 1004 0 -22.42(-2.19%)
Jan 14, 2016 1018 1033 1012 1026 0 +13.97(+1.38%)
Jan 13, 2016 1030 1037 1011 1012 0 -13.26(-1.29%)
Jan 12, 2016 1031 1033 1011 1025 0 -2.23(-0.22%)
Jan 11, 2016 1017 1032 1016 1028 0 +12.35(+1.22%)
Jan 08, 2016 1027 1032 1013 1015 0 -9.37(-0.91%)
Jan 07, 2016 1031 1042 1021 1025 0 -18.45(-1.77%)
Jan 06, 2016 1038 1047 1032 1043 0 -6.14(-0.59%)
Jan 05, 2016 1056 1057 1041 1049 0 -0.74(-0.07%)
Jan 04, 2016 1047 1050 1036 1050 0 -13.04(-1.23%)
Dec 31, 2015 1063 1063 1063 1063 0 -13.23(-1.23%)
Dec 30, 2015 1078 1085 1075 1076 0 -3.52(-0.33%)
Dec 29, 2015 1068 1082 1067 1080 0 +16.79(+1.58%)
Dec 28, 2015 1064 1066 1054 1063 0 -5.05(-0.47%)
Dec 24, 2015 1068 1068 1068 1068 0 -2.07(-0.19%)
Dec 23, 2015 1068 1076 1066 1070 0 +5.17(+0.49%)
Dec 22, 2015 1049 1067 1047 1065 0 +18.65(+1.78%)
Dec 21, 2015 1049 1049 1035 1046 0 +4.77(+0.46%)
Dec 18, 2015 1042 1058 1037 1041 0 -14.33(-1.36%)
Dec 17, 2015 1076 1077 1052 1056 0 -19.50(-1.81%)
Dec 16, 2015 1073 1078 1063 1075 0 +11.93(+1.12%)
Dec 15, 2015 1060 1072 1059 1063 0 +14.61(+1.39%)
Dec 14, 2015 1044 1051 1034 1049 0 +10.14(+0.98%)
Dec 11, 2015 1044 1046 1033 1039 0 -18.02(-1.71%)
Dec 10, 2015 1058 1065 1048 1057 0 +1.48(+0.14%)
Dec 09, 2015 1061 1080 1052 1055 0 -11.29(-1.06%)
Dec 08, 2015 1068 1074 1062 1066 0 -11.39(-1.06%)
Dec 07, 2015 1083 1085 1072 1078 0 -7.20(-0.66%)
Dec 04, 2015 1067 1090 1066 1085 0 +11.52(+1.07%)
Dec 03, 2015 1083 1088 1068 1073 0 -6.25(-0.58%)
Dec 02, 2015 1089 1091 1078 1080 0 -11.94(-1.09%)
Dec 01, 2015 1079 1093 1078 1092 0 +14.20(+1.32%)
Nov 30, 2015 1071 1081 1070 1077 0 +7.57(+0.71%)
Nov 27, 2015 1067 1073 1060 1070 0 +3.31(+0.31%)
Nov 25, 2015 1067 1067 1067 1067 0 -4.29(-0.40%)
Nov 24, 2015 1063 1077 1061 1071 0 +1.25(+0.12%)
Nov 23, 2015 1070 1070 1070 1070 0 -0.13(-0.01%)
Nov 20, 2015 1061 1073 1060 1070 0 +13.22(+1.25%)
Nov 19, 2015 1052 1064 1050 1056 0 +7.54(+0.72%)
Nov 18, 2015 1041 1050 1037 1049 0 +15.19(+1.47%)
Nov 17, 2015 1037 1042 1029 1034 0 +1.09(+0.11%)
Nov 16, 2015 1018 1036 1018 1033 0 +15.06(+1.48%)
Nov 13, 2015 1027 1028 1017 1018 0 -10.23(-1.00%)
Nov 12, 2015 1041 1041 1027 1028 0 -15.30(-1.47%)
Nov 11, 2015 1052 1053 1039 1043 0 -4.21(-0.40%)
Nov 10, 2015 1046 1050 1036 1047 0 -0.10(-0.01%)
Nov 09, 2015 1068 1069 1044 1047 0 -22.78(-2.13%)
Nov 06, 2015 1073 1080 1067 1070 0 -12.34(-1.14%)
Nov 05, 2015 1096 1102 1080 1083 0 -13.52(-1.23%)
Nov 04, 2015 1103 1104 1093 1096 0 -1.45(-0.13%)
Nov 03, 2015 1082 1105 1081 1098 0 +12.30(+1.13%)
Nov 02, 2015 1085 1086 1080 1085 0 +2.33(+0.22%)
Oct 30, 2015 1086 1095 1079 1083 0 -5.28(-0.49%)
Oct 29, 2015 1090 1094 1078 1088 0 -8.07(-0.74%)
Oct 28, 2015 1075 1099 1071 1096 0 +22.71(+2.12%)
Oct 27, 2015 1110 1113 1069 1074 0 -39.35(-3.54%)
Oct 26, 2015 1128 1131 1110 1113 0 -16.04(-1.42%)
Oct 23, 2015 1128 1136 1120 1129 0 +6.49(+0.58%)
Oct 22, 2015 1105 1130 1104 1122 0 +23.71(+2.16%)
Oct 21, 2015 1099 1115 1090 1099 0 -2.30(-0.21%)
Oct 20, 2015 1114 1118 1098 1101 0 -52.51(-4.55%)
Oct 19, 2015 1153 1159 1144 1154 0 -5.43(-0.47%)
Oct 16, 2015 1160 1165 1149 1159 0 +2.50(+0.22%)
Oct 15, 2015 1164 1168 1147 1156 0 -6.26(-0.54%)
Oct 14, 2015 1157 1167 1152 1163 0 +4.49(+0.39%)
Oct 13, 2015 1163 1169 1153 1158 0 -9.52(-0.82%)
Oct 12, 2015 1174 1177 1161 1168 0 -7.37(-0.63%)
Oct 09, 2015 1174 1185 1166 1175 0 +1.93(+0.16%)
Oct 08, 2015 1146 1178 1143 1173 0 +24.94(+2.17%)
Oct 07, 2015 1149 1155 1138 1148 0 +7.56(+0.66%)
Oct 06, 2015 1133 1150 1129 1141 0 +7.47(+0.66%)
Oct 05, 2015 1106 1139 1105 1133 0 +37.00(+3.38%)
Oct 02, 2015 1065 1096 1062 1096 0 +13.45(+1.24%)
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.