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%)
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.