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, 2020 958.43 970.70 953.61 960.51 0 +5.51(+0.58%)
Sep 29, 2020 959.83 965.76 949.04 955.00 0 -7.22(-0.75%)
Sep 28, 2020 952.71 967.40 950.85 962.21 0 +22.02(+2.34%)
Sep 25, 2020 928.14 944.06 922.83 940.20 0 +8.38(+0.90%)
Sep 24, 2020 930.07 943.30 917.31 931.81 0 -3.99(-0.43%)
Sep 23, 2020 952.86 959.32 932.69 935.81 0 -15.09(-1.59%)
Sep 22, 2020 949.73 958.46 942.76 950.90 0 +1.85(+0.19%)
Sep 21, 2020 951.18 953.22 934.80 949.05 0 -18.38(-1.90%)
Sep 18, 2020 977.46 984.42 965.22 967.43 0 -14.94(-1.52%)
Sep 17, 2020 964.64 987.95 959.53 982.37 0 +5.28(+0.54%)
Sep 16, 2020 966.13 991.32 965.11 977.09 0 +13.94(+1.45%)
Sep 15, 2020 963.80 970.60 959.10 963.14 0 +5.38(+0.56%)
Sep 14, 2020 958.65 969.21 953.92 957.77 0 +10.01(+1.06%)
Sep 11, 2020 947.54 957.52 941.79 947.76 0 +6.66(+0.71%)
Sep 10, 2020 956.27 964.81 938.65 941.10 0 -12.88(-1.35%)
Sep 09, 2020 952.83 965.03 946.03 953.98 0 +8.25(+0.87%)
Sep 08, 2020 952.88 959.22 941.83 945.73 0 -8.67(-0.91%)
Sep 04, 2020 970.05 977.94 945.42 954.39 0 -16.24(-1.67%)
Sep 03, 2020 1002 1014 964.42 970.64 0 -29.86(-2.98%)
Sep 02, 2020 967.36 1005 965.27 1000 0 +36.21(+3.75%)
Sep 01, 2020 959.62 968.52 953.98 964.29 0 +1.28(+0.13%)
Aug 31, 2020 978.64 978.64 960.84 963.02 0 -14.29(-1.46%)
Aug 28, 2020 976.06 979.15 970.40 977.30 0 +3.79(+0.39%)
Aug 27, 2020 972.97 977.08 968.07 973.51 0 +3.87(+0.40%)
Aug 26, 2020 974.92 976.91 967.28 969.65 0 -2.93(-0.30%)
Aug 25, 2020 983.19 989.46 971.30 972.58 0 -8.01(-0.82%)
Aug 24, 2020 966.19 983.82 962.60 980.59 0 +19.31(+2.01%)
Aug 21, 2020 960.22 964.04 954.65 961.28 0 -0.02(-0.00%)
Aug 20, 2020 961.35 968.26 958.21 961.30 0 -5.22(-0.54%)
Aug 19, 2020 974.74 979.87 963.86 966.52 0 -8.85(-0.91%)
Aug 18, 2020 975.80 979.78 969.58 975.37 0 +3.83(+0.39%)
Aug 17, 2020 977.75 980.47 970.88 971.54 0 -6.25(-0.64%)
Aug 14, 2020 969.61 980.26 967.23 977.79 0 +1.66(+0.17%)
Aug 13, 2020 983.11 987.07 974.03 976.13 0 -12.62(-1.28%)
Aug 12, 2020 995.72 997.09 982.16 988.75 0 -0.09(-0.01%)
Aug 11, 2020 1005 1018 987.61 988.84 0 -2.73(-0.28%)
Aug 10, 2020 978.47 992.67 976.55 991.57 0 +16.83(+1.73%)
Aug 07, 2020 963.85 976.13 961.15 974.74 0 -9.18(-0.93%)
Aug 06, 2020 974.77 985.07 974.57 983.92 0 +5.62(+0.57%)
Aug 05, 2020 987.84 988.21 971.35 978.29 0 -2.61(-0.27%)
Aug 04, 2020 965.42 981.18 965.37 980.91 0 +11.68(+1.21%)
Aug 03, 2020 962.41 970.08 951.94 969.22 0 +11.19(+1.17%)
Jul 31, 2020 956.70 958.91 943.77 958.03 0 -0.18(-0.02%)
Jul 30, 2020 964.26 966.02 948.32 958.21 0 -18.58(-1.90%)
Jul 29, 2020 970.21 981.95 966.38 976.79 0 +7.36(+0.76%)
Jul 28, 2020 979.63 984.03 966.83 969.42 0 -13.41(-1.36%)
Jul 27, 2020 972.23 983.81 971.01 982.83 0 +3.46(+0.35%)
Jul 24, 2020 983.83 993.61 976.06 979.37 0 -10.35(-1.05%)
Jul 23, 2020 1004 1006 987.87 989.72 0 -10.97(-1.10%)
Jul 22, 2020 979.23 1007 978.25 1001 0 +20.12(+2.05%)
Jul 21, 2020 1019 1027 978.25 980.57 0 -1.95(-0.20%)
Jul 20, 2020 980.55 988.40 972.84 982.52 0 +9.23(+0.95%)
Jul 17, 2020 968.28 977.75 958.70 973.29 0 +7.82(+0.81%)
Jul 16, 2020 954.95 969.12 950.66 965.47 0 +7.95(+0.83%)
Jul 15, 2020 952.98 965.23 950.68 957.52 0 +18.70(+1.99%)
Jul 14, 2020 924.24 941.74 918.27 938.82 0 +10.03(+1.08%)
Jul 13, 2020 933.96 943.24 924.60 928.79 0 +5.98(+0.65%)
Jul 10, 2020 900.74 924.62 898.96 922.82 0 +20.33(+2.25%)
Jul 09, 2020 919.78 920.13 898.18 902.49 0 -17.85(-1.94%)
Jul 08, 2020 919.92 924.69 907.48 920.33 0 +4.00(+0.44%)
Jul 07, 2020 927.05 931.37 914.04 916.33 0 -20.03(-2.14%)
Jul 06, 2020 944.65 949.32 930.58 936.36 0 +3.88(+0.42%)
Jul 02, 2020 932.72 946.23 929.09 932.48 0 +8.88(+0.96%)
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.