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 (%)
Feb 28, 2013 1380 1384 1370 1374 0 -5.06(-0.37%)
Feb 27, 2013 1359 1382 1355 1379 0 +18.39(+1.35%)
Feb 26, 2013 1351 1366 1345 1360 0 -5.45(-0.40%)
Feb 22, 2013 1334 1372 1342 1366 0 +36.59(+2.75%)
Feb 21, 2013 1326 1335 1322 1329 0 -2.17(-0.16%)
Feb 20, 2013 1342 1350 1328 1331 0 -10.67(-0.80%)
Feb 15, 2013 1342 1342 1342 0 +5.19(+0.39%)
Feb 14, 2013 1337 1342 1331 1337 0 -2.34(-0.17%)
Feb 13, 2013 1343 1346 1335 1339 0 -0.61(-0.05%)
Feb 12, 2013 1337 1345 1330 1340 0 +1.80(+0.13%)
Feb 11, 2013 1343 1350 1334 1338 0 -9.39(-0.70%)
Feb 08, 2013 1333 1350 1331 1347 0 +16.12(+1.21%)
Feb 07, 2013 1338 1340 1323 1331 0 -9.28(-0.69%)
Feb 06, 2013 1339 1346 1330 1340 0 -10.89(-0.81%)
Feb 04, 2013 1355 1364 1350 1351 0 -11.18(-0.82%)
Feb 01, 2013 1361 1367 1354 1363 0 +12.05(+0.89%)
Jan 31, 2013 1351 1362 1346 1350 0 -1.00(-0.07%)
Jan 30, 2013 1354 1361 1348 1352 0 -3.01(-0.22%)
Jan 29, 2013 1361 1370 1351 1355 0 -11.61(-0.85%)
Jan 28, 2013 1366 1375 1361 1366 0 +0.31(+0.02%)
Jan 25, 2013 1364 1370 1360 1366 0 +2.84(+0.21%)
Jan 24, 2013 1359 1370 1353 1363 0 -1.17(-0.09%)
Jan 23, 2013 1361 1392 1355 1364 0 +46.40(+3.52%)
Jan 22, 2013 1307 1319 1303 1318 0 +10.87(+0.83%)
Jan 18, 2013 1307 1307 1307 0 +4.49(+0.34%)
Jan 17, 2013 1305 1310 1299 1302 0 +5.50(+0.42%)
Jan 16, 2013 1287 1302 1282 1297 0 +7.03(+0.55%)
Jan 15, 2013 1285 1295 1276 1290 0 -4.40(-0.34%)
Jan 14, 2013 1291 1302 1283 1294 0 -2.92(-0.23%)
Jan 12, 2013 1299 1306 1285 1297 0 +0.00(+0.00%)
Jan 11, 2013 1299 1306 1285 1297 0 +7.79(+0.60%)
Jan 10, 2013 1285 1291 1274 1289 0 +7.72(+0.60%)
Jan 09, 2013 1286 1289 1275 1282 0 +1.38(+0.11%)
Jan 08, 2013 1279 1284 1267 1280 0 +0.69(+0.05%)
Jan 07, 2013 1281 1287 1275 1280 0 -4.83(-0.38%)
Jan 04, 2013 1286 1290 1276 1284 0 -6.92(-0.54%)
Jan 03, 2013 1293 1303 1284 1291 0 -1.33(-0.10%)
Jan 02, 2013 1290 1293 1257 1293 0 +35.80(+2.85%)
Dec 31, 2012 1257 1257 1257 0 +16.31(+1.31%)
Dec 28, 2012 1250 1257 1240 1241 0 -20.08(-1.59%)
Dec 27, 2012 1255 1266 1247 1261 0 +3.45(+0.27%)
Dec 26, 2012 1259 1269 1251 1257 0 -1.79(-0.14%)
Dec 24, 2012 1259 1259 1259 0 -9.38(-0.74%)
Dec 21, 2012 1265 1275 1255 1268 0 -8.64(-0.68%)
Dec 20, 2012 1275 1278 1265 1277 0 -1.15(-0.09%)
Dec 19, 2012 1283 1289 1276 1278 0 -5.41(-0.42%)
Dec 18, 2012 1269 1286 1268 1284 0 +15.40(+1.21%)
Dec 17, 2012 1263 1276 1256 1268 0 +5.20(+0.41%)
Dec 14, 2012 1260 1273 1256 1263 0 +1.03(+0.08%)
Dec 13, 2012 1264 1271 1257 1262 0 -5.68(-0.45%)
Dec 12, 2012 1275 1280 1262 1268 0 -4.44(-0.35%)
Dec 11, 2012 1267 1278 1264 1272 0 +10.07(+0.80%)
Dec 10, 2012 1256 1272 1252 1262 0 +5.94(+0.47%)
Dec 07, 2012 1245 1259 1243 1256 0 +13.86(+1.12%)
Dec 06, 2012 1240 1247 1233 1242 0 +5.93(+0.48%)
Dec 05, 2012 1235 1245 1222 1236 0 -0.70(-0.06%)
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.