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 29, 2018 1202 1202 1202 1202 0 +7.20(+0.60%)
Mar 28, 2018 1192 1206 1189 1195 0 +3.68(+0.31%)
Mar 27, 2018 1208 1215 1185 1191 0 -12.45(-1.03%)
Mar 26, 2018 1188 1206 1179 1203 0 +34.19(+2.92%)
Mar 23, 2018 1195 1196 1166 1169 0 -24.45(-2.05%)
Mar 22, 2018 1216 1218 1192 1194 0 -35.40(-2.88%)
Mar 21, 2018 1228 1241 1223 1229 0 +3.76(+0.31%)
Mar 20, 2018 1236 1240 1218 1225 0 -9.73(-0.79%)
Mar 19, 2018 1254 1255 1228 1235 0 -23.12(-1.84%)
Mar 16, 2018 1257 1272 1253 1258 0 +5.14(+0.41%)
Mar 15, 2018 1247 1266 1244 1253 0 +10.96(+0.88%)
Mar 14, 2018 1256 1262 1237 1242 0 -6.86(-0.55%)
Mar 13, 2018 1256 1272 1245 1249 0 -7.97(-0.63%)
Mar 12, 2018 1251 1263 1245 1257 0 +8.61(+0.69%)
Mar 09, 2018 1234 1251 1232 1248 0 +24.24(+1.98%)
Mar 08, 2018 1245 1250 1215 1224 0 -15.57(-1.26%)
Mar 07, 2018 1239 1244 1238 1240 0 +20.32(+1.67%)
Mar 06, 2018 1231 1236 1214 1219 0 -8.81(-0.72%)
Mar 05, 2018 1207 1233 1203 1228 0 +18.26(+1.51%)
Mar 02, 2018 1196 1212 1188 1210 0 +5.69(+0.47%)
Mar 01, 2018 1218 1231 1196 1204 0 -18.28(-1.50%)
Feb 28, 2018 1237 1242 1222 1222 0 -6.95(-0.57%)
Feb 27, 2018 1245 1255 1229 1229 0 -16.32(-1.31%)
Feb 26, 2018 1224 1248 1221 1246 0 +24.31(+1.99%)
Feb 23, 2018 1212 1224 1210 1221 0 +17.88(+1.49%)
Feb 22, 2018 1214 1218 1200 1204 0 -5.74(-0.47%)
Feb 21, 2018 1221 1232 1208 1209 0 -9.79(-0.80%)
Feb 20, 2018 1217 1228 1207 1219 0 -5.91(-0.48%)
Feb 16, 2018 1225 1225 1225 1225 0 +0.74(+0.06%)
Feb 15, 2018 1220 1230 1213 1224 0 +9.79(+0.81%)
Feb 14, 2018 1178 1217 1177 1214 0 +31.26(+2.64%)
Feb 13, 2018 1184 1187 1174 1183 0 -4.49(-0.38%)
Feb 12, 2018 1184 1196 1179 1188 0 +14.89(+1.27%)
Feb 09, 2018 1166 1182 1132 1173 0 +15.14(+1.31%)
Feb 08, 2018 1196 1200 1157 1158 0 -49.11(-4.07%)
Feb 07, 2018 1209 1218 1202 1207 0 -11.31(-0.93%)
Feb 06, 2018 1178 1220 1168 1218 0 +11.74(+0.97%)
Feb 05, 2018 1238 1244 1176 1206 0 -41.06(-3.29%)
Feb 02, 2018 1271 1273 1246 1247 0 -28.81(-2.26%)
Feb 01, 2018 1281 1290 1270 1276 0 -8.41(-0.65%)
Jan 31, 2018 1285 1295 1277 1285 0 +0.62(+0.05%)
Jan 30, 2018 1304 1308 1279 1284 0 -24.44(-1.87%)
Jan 29, 2018 1317 1324 1302 1308 0 -7.68(-0.58%)
Jan 26, 2018 1308 1318 1304 1316 0 +13.66(+1.05%)
Jan 25, 2018 1306 1313 1300 1302 0 +0.44(+0.03%)
Jan 24, 2018 1314 1329 1297 1302 0 -8.04(-0.61%)
Jan 23, 2018 1285 1311 1282 1310 0 +27.10(+2.11%)
Jan 22, 2018 1275 1294 1271 1283 0 +1.63(+0.13%)
Jan 19, 2018 1297 1304 1272 1281 0 -50.51(-3.79%)
Jan 18, 2018 1339 1347 1324 1332 0 +3.54(+0.27%)
Jan 17, 2018 1323 1333 1317 1328 0 +36.97(+2.86%)
Jan 16, 2018 1301 1303 1287 1291 0 +5.50(+0.43%)
Jan 12, 2018 1286 1286 1286 1286 0 -8.05(-0.62%)
Jan 11, 2018 1297 1300 1286 1294 0 +1.18(+0.09%)
Jan 10, 2018 1283 1294 1289 1293 0 +2.39(+0.19%)
Jan 09, 2018 1290 1296 1283 1290 0 +3.42(+0.27%)
Jan 08, 2018 1281 1291 1273 1287 0 +7.54(+0.59%)
Jan 05, 2018 1279 1282 1269 1279 0 +6.18(+0.49%)
Jan 04, 2018 1257 1279 1255 1273 0 +25.18(+2.02%)
Jan 03, 2018 1247 1259 1231 1248 0 +32.83(+2.70%)
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.