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 (%)
Nov 28, 2008 818.50 829.75 809.88 826.76 0 +0.84(+0.10%)
Nov 27, 2008 793.52 827.56 784.37 825.92 0 +0.00(+0.00%)
Nov 26, 2008 793.52 827.56 784.37 825.92 0 +23.44(+2.92%)
Nov 25, 2008 826.15 833.53 779.93 802.48 0 -15.97(-1.95%)
Nov 24, 2008 787.31 833.95 765.49 818.46 0 +40.86(+5.25%)
Nov 21, 2008 745.78 792.03 723.03 777.60 0 +44.81(+6.11%)
Nov 20, 2008 761.89 798.45 721.85 732.79 0 -37.23(-4.84%)
Nov 19, 2008 797.25 819.68 767.74 770.02 0 -32.10(-4.00%)
Nov 18, 2008 796.60 809.86 765.57 802.12 0 +56.60(+7.59%)
Nov 17, 2008 762.55 773.36 741.95 745.52 0 -29.43(-3.80%)
Nov 14, 2008 790.19 820.32 764.86 774.95 0 -34.55(-4.27%)
Nov 13, 2008 771.32 812.29 722.78 809.50 0 +32.97(+4.25%)
Nov 12, 2008 794.32 808.87 774.07 776.53 0 -40.04(-4.90%)
Nov 11, 2008 824.76 834.11 791.81 816.57 0 -16.75(-2.01%)
Nov 10, 2008 869.41 874.73 820.57 833.32 0 -19.23(-2.26%)
Nov 07, 2008 842.19 859.89 829.65 852.55 0 +16.21(+1.94%)
Nov 06, 2008 868.15 877.90 828.88 836.34 0 -55.33(-6.21%)
Nov 05, 2008 926.51 930.30 887.18 891.67 0 -41.47(-4.44%)
Nov 04, 2008 948.03 950.77 914.92 933.14 0 +2.69(+0.29%)
Nov 03, 2008 925.67 951.05 920.78 930.45 0 +1.27(+0.14%)
Oct 31, 2008 904.71 947.25 892.75 929.17 0 +19.16(+2.11%)
Oct 30, 2008 900.90 927.78 883.76 910.01 0 +37.12(+4.25%)
Oct 29, 2008 863.23 902.81 851.33 872.89 0 +10.93(+1.27%)
Oct 28, 2008 795.29 865.01 773.07 861.96 0 +82.85(+10.63%)
Oct 27, 2008 787.73 823.70 772.50 779.10 0 -27.24(-3.38%)
Oct 24, 2008 767.19 828.32 762.02 806.34 0 -20.55(-2.48%)
Oct 23, 2008 847.47 860.62 793.04 826.89 0 -18.01(-2.13%)
Oct 22, 2008 886.28 889.82 818.97 844.90 0 -58.77(-6.50%)
Oct 21, 2008 945.18 952.25 899.83 903.67 0 -53.36(-5.58%)
Oct 20, 2008 946.84 964.66 918.59 957.03 0 +24.23(+2.60%)
Oct 17, 2008 933.24 978.09 908.57 932.81 0 -2.37(-0.25%)
Oct 16, 2008 912.24 940.61 867.00 935.18 0 +29.89(+3.30%)
Oct 15, 2008 942.03 968.31 898.91 905.29 0 -52.55(-5.49%)
Oct 14, 2008 993.42 1018 942.53 957.84 0 -3.18(-0.33%)
Oct 13, 2008 919.96 974.12 892.46 961.02 0 +72.74(+8.19%)
Oct 10, 2008 877.01 948.36 846.08 888.28 0 -21.92(-2.41%)
Oct 09, 2008 971.60 974.96 905.01 910.21 0 -25.99(-2.78%)
Oct 08, 2008 917.97 997.03 902.61 936.20 0 -24.97(-2.60%)
Oct 07, 2008 1008 1025 952.21 961.17 0 -43.51(-4.33%)
Oct 06, 2008 1022 1041 963.27 1005 0 -38.30(-3.67%)
Oct 03, 2008 1056 1109 1037 1043 0 -11.43(-1.08%)
Oct 02, 2008 1089 1098 1032 1054 0 -50.95(-4.61%)
Oct 01, 2008 1146 1160 1085 1105 0 -49.95(-4.32%)
Sep 30, 2008 1137 1158 1110 1155 0 +34.02(+3.03%)
Sep 29, 2008 1168 1177 1093 1121 0 -65.01(-5.48%)
Sep 26, 2008 1164 1203 1161 1186 0 -1.28(-0.11%)
Sep 25, 2008 1164 1206 1149 1188 0 +29.65(+2.56%)
Sep 24, 2008 1162 1175 1139 1158 0 +5.57(+0.48%)
Sep 23, 2008 1166 1187 1142 1152 0 -9.26(-0.80%)
Sep 22, 2008 1193 1205 1158 1162 0 -30.17(-2.53%)
Sep 19, 2008 1202 1233 1175 1192 0 +27.57(+2.37%)
Sep 18, 2008 1137 1180 1119 1164 0 +42.81(+3.82%)
Sep 17, 2008 1161 1169 1116 1121 0 -55.44(-4.71%)
Sep 16, 2008 1128 1193 1117 1177 0 +33.79(+2.96%)
Sep 15, 2008 1151 1177 1143 1143 0 -40.69(-3.44%)
Sep 12, 2008 1179 1189 1164 1184 0 -3.24(-0.27%)
Sep 11, 2008 1162 1191 1157 1187 0 +11.52(+0.98%)
Sep 10, 2008 1161 1191 1156 1175 0 +24.51(+2.13%)
Sep 09, 2008 1173 1185 1150 1151 0 -12.22(-1.05%)
Sep 08, 2008 1166 1171 1141 1163 0 +25.67(+2.26%)
Sep 05, 2008 1128 1145 1120 1138 0 +1.21(+0.11%)
Sep 04, 2008 1162 1168 1132 1136 0 -28.23(-2.42%)
Sep 03, 2008 1172 1179 1141 1165 0 -10.23(-0.87%)
Sep 02, 2008 1211 1225 1168 1175 0 -26.37(-2.20%)
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.