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 (%)
Mar 31, 2020 868.89 883.59 854.99 861.25 0 -14.63(-1.67%)
Mar 30, 2020 838.82 880.04 835.91 875.88 0 +37.62(+4.49%)
Mar 27, 2020 843.41 865.72 835.31 838.25 0 -38.51(-4.39%)
Mar 26, 2020 831.13 879.78 820.87 876.76 0 +53.64(+6.52%)
Mar 25, 2020 819.55 873.84 799.24 823.13 0 +3.78(+0.46%)
Mar 24, 2020 777.01 823.79 771.43 819.35 0 +82.54(+11.20%)
Mar 23, 2020 735.31 759.60 703.89 736.81 0 -4.19(-0.57%)
Mar 20, 2020 781.95 784.68 734.75 740.99 0 -36.27(-4.67%)
Mar 19, 2020 791.91 802.89 760.72 777.27 0 -23.96(-2.99%)
Mar 18, 2020 770.93 828.10 769.46 801.23 0 -24.83(-3.01%)
Mar 17, 2020 781.04 833.01 753.38 826.06 0 +42.92(+5.48%)
Mar 16, 2020 761.40 833.13 737.24 783.14 0 -54.78(-6.54%)
Mar 13, 2020 843.87 847.79 782.79 837.92 0 +39.47(+4.94%)
Mar 12, 2020 851.50 852.64 794.33 798.45 0 -117.22(-12.80%)
Mar 11, 2020 939.17 951.19 903.22 915.67 0 -52.19(-5.39%)
Mar 10, 2020 952.79 968.89 898.09 967.86 0 +53.36(+5.84%)
Mar 09, 2020 932.90 950.25 910.33 914.50 0 -77.64(-7.83%)
Mar 06, 2020 984.80 997.60 967.48 992.14 0 -14.81(-1.47%)
Mar 05, 2020 1015 1029 998.52 1007 0 -36.74(-3.52%)
Mar 04, 2020 1024 1044 1004 1044 0 +40.58(+4.05%)
Mar 03, 2020 1046 1059 994.59 1003 0 -41.39(-3.96%)
Mar 02, 2020 1018 1046 995.47 1044 0 +31.21(+3.08%)
Feb 28, 2020 1012 1021 984.15 1013 0 -22.99(-2.22%)
Feb 27, 2020 1067 1080 1035 1036 0 -50.70(-4.66%)
Feb 26, 2020 1112 1121 1085 1087 0 -16.01(-1.45%)
Feb 25, 2020 1141 1145 1099 1103 0 -37.23(-3.27%)
Feb 24, 2020 1133 1153 1132 1140 0 -26.57(-2.28%)
Feb 21, 2020 1176 1176 1159 1167 0 -10.47(-0.89%)
Feb 20, 2020 1174 1181 1164 1177 0 +2.48(+0.21%)
Feb 19, 2020 1181 1184 1170 1175 0 -5.53(-0.47%)
Feb 18, 2020 1170 1182 1168 1180 0 +3.44(+0.29%)
Feb 14, 2020 1205 1206 1169 1177 0 -27.71(-2.30%)
Feb 13, 2020 1206 1209 1197 1205 0 -8.32(-0.69%)
Feb 12, 2020 1200 1215 1198 1213 0 +15.07(+1.26%)
Feb 11, 2020 1210 1211 1192 1198 0 -6.57(-0.55%)
Feb 10, 2020 1194 1205 1182 1204 0 +7.45(+0.62%)
Feb 07, 2020 1206 1214 1193 1197 0 -26.02(-2.13%)
Feb 06, 2020 1223 1238 1212 1223 0 +3.97(+0.33%)
Feb 05, 2020 1172 1228 1171 1219 0 +55.90(+4.81%)
Feb 04, 2020 1154 1167 1146 1163 0 +21.26(+1.86%)
Feb 03, 2020 1125 1150 1122 1142 0 +20.72(+1.85%)
Jan 31, 2020 1115 1124 1099 1121 0 +52.33(+4.90%)
Jan 30, 2020 1068 1070 1055 1069 0 -6.85(-0.64%)
Jan 29, 2020 1087 1090 1075 1076 0 -13.99(-1.28%)
Jan 28, 2020 1089 1097 1084 1090 0 +6.98(+0.64%)
Jan 27, 2020 1082 1094 1078 1083 0 -15.00(-1.37%)
Jan 24, 2020 1120 1124 1097 1098 0 -17.93(-1.61%)
Jan 23, 2020 1125 1128 1109 1116 0 -7.61(-0.68%)
Jan 22, 2020 1119 1138 1113 1123 0 +36.26(+3.34%)
Jan 21, 2020 1078 1089 1075 1087 0 +5.39(+0.50%)
Jan 17, 2020 1069 1082 1065 1082 0 +1.98(+0.18%)
Jan 16, 2020 1074 1082 1072 1080 0 +10.61(+0.99%)
Jan 15, 2020 1064 1080 1062 1069 0 +5.88(+0.55%)
Jan 14, 2020 1066 1074 1061 1063 0 -5.73(-0.54%)
Jan 13, 2020 1060 1069 1057 1069 0 -0.69(-0.06%)
Jan 10, 2020 1072 1079 1067 1069 0 -0.91(-0.09%)
Jan 09, 2020 1063 1072 1059 1070 0 +10.38(+0.98%)
Jan 08, 2020 1054 1065 1048 1060 0 +9.91(+0.94%)
Jan 07, 2020 1045 1056 1043 1050 0 +1.46(+0.14%)
Jan 06, 2020 1043 1050 1041 1049 0 -1.85(-0.18%)
Jan 03, 2020 1045 1055 1044 1050 0 -8.90(-0.84%)
Jan 02, 2020 1056 1063 1054 1059 0 +10.57(+1.01%)
Dec 31, 2019 1036 1050 1036 1049 0 +9.39(+0.90%)
Dec 30, 2019 1058 1059 1037 1039 0 -19.02(-1.80%)
Dec 27, 2019 1056 1062 1055 1058 0 +2.77(+0.26%)
Dec 26, 2019 1056 1059 1054 1056 0 -0.45(-0.04%)
Dec 24, 2019 1061 1061 1053 1056 0 -4.16(-0.39%)
Dec 23, 2019 1062 1065 1056 1060 0 -0.60(-0.06%)
Dec 20, 2019 1062 1067 1056 1061 0 +7.97(+0.76%)
Dec 19, 2019 1052 1055 1050 1053 0 +1.25(+0.12%)
Dec 18, 2019 1053 1056 1049 1052 0 +1.34(+0.13%)
Dec 17, 2019 1051 1054 1045 1050 0 +0.26(+0.02%)
Dec 16, 2019 1057 1061 1048 1050 0 -0.78(-0.07%)
Dec 13, 2019 1055 1061 1049 1051 0 -8.55(-0.81%)
Dec 12, 2019 1047 1062 1046 1059 0 +12.36(+1.18%)
Dec 11, 2019 1050 1053 1046 1047 0 -1.13(-0.11%)
Dec 10, 2019 1048 1055 1045 1048 0 -0.24(-0.02%)
Dec 09, 2019 1044 1054 1043 1048 0 +5.22(+0.50%)
Dec 06, 2019 1039 1048 1039 1043 0 +10.61(+1.03%)
Dec 05, 2019 1041 1043 1030 1033 0 -0.96(-0.09%)
Dec 04, 2019 1040 1047 1033 1034 0 -0.60(-0.06%)
Dec 03, 2019 1033 1037 1023 1034 0 -6.05(-0.58%)
Dec 02, 2019 1053 1053 1037 1040 0 -12.15(-1.15%)
Nov 29, 2019 1046 1053 1041 1052 0 +5.25(+0.50%)
Nov 27, 2019 1059 1062 1045 1047 0 -10.95(-1.03%)
Nov 26, 2019 1066 1066 1055 1058 0 -6.86(-0.64%)
Nov 25, 2019 1053 1065 1052 1065 0 +12.94(+1.23%)
Nov 22, 2019 1051 1055 1046 1052 0 +3.66(+0.35%)
Nov 21, 2019 1045 1051 1042 1048 0 +4.45(+0.43%)
Nov 20, 2019 1051 1054 1040 1044 0 -10.46(-0.99%)
Nov 19, 2019 1058 1062 1054 1054 0 +1.06(+0.10%)
Nov 18, 2019 1053 1055 1044 1053 0 -0.53(-0.05%)
Nov 15, 2019 1054 1060 1050 1054 0 +3.02(+0.29%)
Nov 14, 2019 1052 1054 1046 1051 0 -4.15(-0.39%)
Nov 13, 2019 1062 1063 1050 1055 0 -8.32(-0.78%)
Nov 12, 2019 1065 1072 1058 1063 0 +1.40(+0.13%)
Nov 11, 2019 1075 1075 1057 1062 0 -17.48(-1.62%)
Nov 08, 2019 1077 1079 1064 1079 0 +2.61(+0.24%)
Nov 07, 2019 1078 1088 1075 1077 0 -7.73(-0.71%)
Nov 06, 2019 1078 1085 1075 1084 0 +6.90(+0.64%)
Nov 05, 2019 1077 1084 1075 1078 0 +2.23(+0.21%)
Nov 04, 2019 1065 1076 1064 1075 0 +16.35(+1.54%)
Nov 01, 2019 1051 1059 1047 1059 0 +14.44(+1.38%)
Oct 31, 2019 1055 1056 1040 1045 0 -11.74(-1.11%)
Oct 30, 2019 1045 1056 1040 1056 0 +11.49(+1.10%)
Oct 29, 2019 1057 1058 1042 1045 0 -16.63(-1.57%)
Oct 28, 2019 1062 1067 1057 1061 0 +4.19(+0.40%)
Oct 25, 2019 1047 1061 1047 1057 0 +10.73(+1.03%)
Oct 24, 2019 1052 1054 1040 1046 0 -2.25(-0.21%)
Oct 23, 2019 1042 1051 1036 1049 0 +2.96(+0.28%)
Oct 22, 2019 1035 1047 1028 1046 0 +10.86(+1.05%)
Oct 21, 2019 1035 1039 1022 1035 0 -11.41(-1.09%)
Oct 18, 2019 1048 1050 1032 1046 0 -1.71(-0.16%)
Oct 17, 2019 1054 1062 1038 1048 0 -60.17(-5.43%)
Oct 16, 2019 1111 1115 1102 1108 0 -6.49(-0.58%)
Oct 15, 2019 1111 1120 1105 1115 0 +7.52(+0.68%)
Oct 14, 2019 1109 1110 1101 1107 0 -4.83(-0.43%)
Oct 11, 2019 1111 1125 1110 1112 0 +13.71(+1.25%)
Oct 10, 2019 1088 1104 1086 1098 0 +11.09(+1.02%)
Oct 09, 2019 1088 1092 1080 1087 0 +10.06(+0.93%)
Oct 08, 2019 1092 1094 1076 1077 0 -22.45(-2.04%)
Oct 07, 2019 1107 1111 1099 1100 0 -12.64(-1.14%)
Oct 04, 2019 1105 1113 1097 1112 0 +7.71(+0.70%)
Oct 03, 2019 1101 1105 1082 1105 0 +2.63(+0.24%)
Oct 02, 2019 1106 1107 1093 1102 0 -14.94(-1.34%)
Oct 01, 2019 1132 1146 1116 1117 0 -13.99(-1.24%)
Sep 30, 2019 1118 1140 1118 1131 0 +16.25(+1.46%)
Sep 27, 2019 1124 1129 1108 1115 0 -2.63(-0.24%)
Sep 26, 2019 1115 1120 1100 1117 0 +2.12(+0.19%)
Sep 25, 2019 1105 1119 1097 1115 0 +10.85(+0.98%)
Sep 24, 2019 1111 1114 1099 1104 0 -3.08(-0.28%)
Sep 23, 2019 1100 1109 1096 1107 0 +1.57(+0.14%)
Sep 20, 2019 1116 1121 1105 1106 0 -8.37(-0.75%)
Sep 19, 2019 1110 1130 1110 1114 0 +6.06(+0.55%)
Sep 18, 2019 1107 1110 1094 1108 0 -0.59(-0.05%)
Sep 17, 2019 1111 1111 1097 1109 0 -2.33(-0.21%)
Sep 16, 2019 1111 1120 1109 1111 0 -9.05(-0.81%)
Sep 13, 2019 1125 1128 1116 1120 0 +0.81(+0.07%)
Sep 12, 2019 1122 1122 1105 1119 0 +0.54(+0.05%)
Sep 11, 2019 1128 1130 1111 1119 0 -10.33(-0.91%)
Sep 10, 2019 1112 1132 1112 1129 0 +19.80(+1.79%)
Sep 09, 2019 1094 1112 1092 1109 0 +15.94(+1.46%)
Sep 06, 2019 1101 1101 1092 1093 0 -3.02(-0.28%)
Sep 05, 2019 1075 1102 1073 1096 0 +36.18(+3.41%)
Sep 04, 2019 1055 1061 1051 1060 0 +17.05(+1.63%)
Sep 03, 2019 1049 1050 1037 1043 0 -11.27(-1.07%)
Aug 30, 2019 1054 1059 1045 1054 0 +5.26(+0.50%)
Aug 29, 2019 1043 1055 1042 1049 0 +16.54(+1.60%)
Aug 28, 2019 1014 1034 1011 1033 0 +12.51(+1.23%)
Aug 27, 2019 1020 1025 1013 1020 0 +8.79(+0.87%)
Aug 26, 2019 1019 1021 1005 1011 0 +3.24(+0.32%)
Aug 23, 2019 1042 1044 1002 1008 0 -36.53(-3.50%)
Aug 22, 2019 1047 1055 1040 1045 0 +0.70(+0.07%)
Aug 21, 2019 1049 1057 1040 1044 0 +9.72(+0.94%)
Aug 20, 2019 1051 1052 1032 1034 0 -15.48(-1.47%)
Aug 19, 2019 1048 1059 1048 1050 0 +10.03(+0.96%)
Aug 16, 2019 1034 1046 1033 1040 0 +14.39(+1.40%)
Aug 15, 2019 1020 1029 1012 1025 0 +4.78(+0.47%)
Aug 14, 2019 1041 1043 1018 1020 0 -35.66(-3.38%)
Aug 13, 2019 1041 1062 1033 1056 0 +12.48(+1.20%)
Aug 12, 2019 1055 1057 1036 1044 0 -15.54(-1.47%)
Aug 09, 2019 1083 1084 1053 1059 0 -30.35(-2.79%)
Aug 08, 2019 1077 1092 1071 1089 0 +7.61(+0.70%)
Aug 07, 2019 1079 1086 1061 1082 0 -13.04(-1.19%)
Aug 06, 2019 1106 1109 1084 1095 0 -0.94(-0.09%)
Aug 05, 2019 1127 1129 1082 1096 0 -48.96(-4.28%)
Aug 02, 2019 1157 1188 1130 1145 0 -23.48(-2.01%)
Aug 01, 2019 1157 1188 1154 1168 0 +16.05(+1.39%)
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%)
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.