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 30, 2010 1178 1200 1172 1178 0 -43.10(-3.53%)
Sep 29, 2010 1179 1226 1209 1222 0 +12.02(+0.99%)
Sep 28, 2010 1174 1213 1196 1210 0 +2.72(+0.23%)
Sep 27, 2010 1167 1214 1196 1207 0 +6.05(+0.50%)
Sep 24, 2010 1163 1209 1190 1201 0 +21.12(+1.79%)
Sep 23, 2010 1149 1191 1167 1180 0 +0.20(+0.02%)
Sep 22, 2010 1145 1183 1167 1179 0 -0.93(-0.08%)
Sep 21, 2010 1147 1191 1168 1180 0 +5.57(+0.47%)
Sep 20, 2010 1134 1178 1163 1175 0 +12.65(+1.09%)
Sep 17, 2010 1131 1179 1158 1162 0 -0.44(-0.04%)
Sep 15, 2010 1124 1170 1153 1163 0 +6.14(+0.53%)
Sep 14, 2010 1113 1170 1143 1156 0 +7.62(+0.66%)
Sep 13, 2010 1114 1154 1139 1149 0 +12.04(+1.06%)
Sep 10, 2010 1105 1144 1125 1137 0 +3.58(+0.32%)
Sep 09, 2010 1112 1146 1129 1133 0 +1.61(+0.14%)
Sep 08, 2010 1104 1143 1122 1132 0 -9.66(-0.85%)
Sep 07, 2010 1115 1152 1139 1141 0 +24.55(+2.20%)
Sep 06, 2010 1083 1144 1057 1117 0 -38.28(-3.31%)
Sep 03, 2010 1114 1157 1143 1155 0 +20.68(+1.82%)
Sep 02, 2010 1103 1141 1125 1134 0 +1.35(+0.12%)
Sep 01, 2010 1097 1136 1121 1133 0 +23.76(+2.14%)
Aug 31, 2010 1075 1121 1101 1109 0 -8.19(-0.73%)
Aug 30, 2010 1095 1133 1115 1117 0 +2.43(+0.22%)
Aug 27, 2010 1073 1122 1095 1115 0 +2.50(+0.22%)
Aug 26, 2010 1082 1126 1104 1112 0 -6.45(-0.58%)
Aug 25, 2010 1083 1124 1109 1119 0 -0.99(-0.09%)
Aug 24, 2010 1091 1129 1116 1120 0 -13.93(-1.23%)
Aug 23, 2010 1118 1152 1129 1134 0 -13.73(-1.20%)
Aug 20, 2010 1129 1163 1139 1148 0 -16.71(-1.44%)
Aug 19, 2010 1141 1178 1155 1164 0 -9.33(-0.79%)
Aug 18, 2010 1138 1181 1160 1174 0 +10.64(+0.91%)
Aug 17, 2010 1135 1176 1158 1163 0 +7.09(+0.61%)
Aug 16, 2010 1123 1164 1149 1156 0 +0.45(+0.04%)
Aug 13, 2010 1124 1164 1150 1155 0 +0.82(+0.07%)
Aug 12, 2010 1121 1161 1148 1155 0 -14.67(-1.25%)
Aug 11, 2010 1156 1188 1166 1169 0 -32.04(-2.67%)
Aug 10, 2010 1170 1207 1189 1201 0 -0.66(-0.05%)
Aug 09, 2010 1172 1215 1190 1202 0 +19.16(+1.62%)
Aug 06, 2010 1153 1230 1174 1183 0 -53.99(-4.37%)
Aug 05, 2010 1203 1241 1226 1237 0 -1.09(-0.09%)
Aug 04, 2010 1209 1249 1229 1238 0 -0.98(-0.08%)
Aug 03, 2010 1207 1246 1230 1239 0 -4.95(-0.40%)
Aug 02, 2010 1195 1249 1223 1244 0 +28.63(+2.36%)
Jul 30, 2010 1185 1224 1203 1215 0 -1.14(-0.09%)
Jul 29, 2010 1204 1237 1210 1216 0 -14.97(-1.22%)
Jul 28, 2010 1201 1239 1221 1231 0 -2.47(-0.20%)
Jul 27, 2010 1203 1240 1222 1234 0 +10.98(+0.90%)
Jul 26, 2010 1185 1223 1209 1223 0 +5.69(+0.47%)
Jul 23, 2010 1178 1222 1204 1217 0 +6.58(+0.54%)
Jul 22, 2010 1170 1213 1199 1211 0 +18.99(+1.59%)
Jul 21, 2010 1179 1212 1186 1192 0 -18.59(-1.54%)
Jul 20, 2010 1179 1211 1179 1210 0 -17.97(-1.46%)
Jul 19, 2010 1188 1234 1214 1228 0 +14.60(+1.20%)
Jul 16, 2010 1183 1238 1211 1214 0 -21.91(-1.77%)
Jul 15, 2010 1205 1245 1227 1235 0 -6.30(-0.51%)
Jul 14, 2010 1200 1253 1229 1242 0 +7.19(+0.58%)
Jul 13, 2010 1203 1240 1215 1235 0 +21.58(+1.78%)
Jul 12, 2010 1169 1216 1198 1213 0 +7.66(+0.64%)
Jul 09, 2010 1174 1209 1199 1205 0 -2.17(-0.18%)
Jul 08, 2010 1173 1210 1194 1207 0 +10.44(+0.87%)
Jul 07, 2010 1129 1199 1158 1197 0 +38.35(+3.31%)
Jul 06, 2010 1131 1175 1148 1159 0 +12.11(+1.06%)
Jul 02, 2010 1116 1159 1134 1147 0 -2.63(-0.23%)
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.