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 (%)
Aug 31, 2016 1227 1227 1216 1221 0 -3.98(-0.32%)
Aug 30, 2016 1228 1231 1221 1225 0 -2.60(-0.21%)
Aug 29, 2016 1221 1232 1218 1228 0 +10.64(+0.87%)
Aug 26, 2016 1222 1234 1214 1217 0 -2.46(-0.20%)
Aug 25, 2016 1222 1227 1218 1220 0 -3.12(-0.26%)
Aug 24, 2016 1229 1232 1217 1223 0 -9.37(-0.76%)
Aug 23, 2016 1233 1241 1232 1232 0 +2.06(+0.17%)
Aug 22, 2016 1230 1235 1223 1230 0 -0.17(-0.01%)
Aug 19, 2016 1236 1237 1226 1230 0 -10.09(-0.81%)
Aug 18, 2016 1237 1245 1233 1240 0 +6.97(+0.57%)
Aug 17, 2016 1237 1239 1229 1233 0 -2.00(-0.16%)
Aug 16, 2016 1239 1245 1235 1235 0 -9.12(-0.73%)
Aug 15, 2016 1248 1253 1243 1245 0 -0.30(-0.02%)
Aug 12, 2016 1254 1257 1241 1245 0 -11.74(-0.93%)
Aug 11, 2016 1247 1268 1246 1257 0 +11.13(+0.89%)
Aug 10, 2016 1247 1250 1244 1245 0 +2.05(+0.16%)
Aug 09, 2016 1247 1251 1242 1243 0 -1.85(-0.15%)
Aug 08, 2016 1250 1255 1241 1245 0 -11.07(-0.88%)
Aug 05, 2016 1245 1257 1241 1256 0 +14.07(+1.13%)
Aug 04, 2016 1237 1244 1231 1242 0 +6.42(+0.52%)
Aug 03, 2016 1233 1238 1229 1236 0 -2.15(-0.17%)
Aug 02, 2016 1244 1245 1236 1238 0 -7.18(-0.58%)
Aug 01, 2016 1239 1247 1232 1245 0 +6.44(+0.52%)
Jul 29, 2016 1244 1247 1234 1239 0 -5.88(-0.47%)
Jul 28, 2016 1245 1248 1239 1245 0 -3.27(-0.26%)
Jul 27, 2016 1250 1254 1243 1248 0 -2.29(-0.18%)
Jul 26, 2016 1254 1262 1244 1250 0 -3.53(-0.28%)
Jul 25, 2016 1249 1256 1247 1254 0 +4.57(+0.37%)
Jul 22, 2016 1239 1250 1237 1249 0 +12.52(+1.01%)
Jul 21, 2016 1239 1248 1232 1237 0 -6.98(-0.56%)
Jul 20, 2016 1233 1246 1230 1244 0 +13.62(+1.11%)
Jul 19, 2016 1247 1250 1217 1230 0 -2.57(-0.21%)
Jul 18, 2016 1228 1239 1224 1233 0 +0.59(+0.05%)
Jul 15, 2016 1233 1234 1222 1232 0 -3.90(-0.32%)
Jul 14, 2016 1225 1245 1223 1236 0 +17.18(+1.41%)
Jul 13, 2016 1217 1221 1211 1219 0 +7.36(+0.61%)
Jul 12, 2016 1203 1212 1199 1211 0 +13.41(+1.12%)
Jul 11, 2016 1192 1203 1191 1198 0 +7.13(+0.60%)
Jul 08, 2016 1191 1192 1176 1191 0 +14.65(+1.25%)
Jul 07, 2016 1177 1185 1170 1176 0 +1.76(+0.15%)
Jul 06, 2016 1174 1174 1174 1174 0 +5.25(+0.45%)
Jul 05, 2016 1166 1172 1162 1169 0 -5.50(-0.47%)
Jul 01, 2016 1175 1175 1175 1175 0 +4.58(+0.39%)
Jun 30, 2016 1148 1171 1146 1170 0 +25.59(+2.24%)
Jun 29, 2016 1129 1145 1129 1144 0 +21.38(+1.90%)
Jun 28, 2016 1116 1124 1111 1123 0 +17.25(+1.56%)
Jun 27, 2016 1127 1130 1098 1106 0 -24.70(-2.18%)
Jun 24, 2016 1156 1161 1127 1130 0 -67.63(-5.64%)
Jun 23, 2016 1183 1199 1177 1198 0 +19.16(+1.63%)
Jun 22, 2016 1186 1193 1174 1179 0 -8.84(-0.74%)
Jun 21, 2016 1189 1192 1185 1188 0 +3.25(+0.27%)
Jun 20, 2016 1177 1193 1176 1185 0 +12.71(+1.08%)
Jun 17, 2016 1164 1178 1161 1172 0 +6.85(+0.59%)
Jun 16, 2016 1158 1167 1149 1165 0 +2.56(+0.22%)
Jun 15, 2016 1169 1172 1161 1162 0 -3.61(-0.31%)
Jun 14, 2016 1168 1172 1161 1166 0 -1.59(-0.14%)
Jun 13, 2016 1170 1177 1160 1168 0 -8.38(-0.71%)
Jun 10, 2016 1180 1184 1172 1176 0 -8.63(-0.73%)
Jun 09, 2016 1181 1187 1179 1185 0 -4.49(-0.38%)
Jun 08, 2016 1186 1190 1181 1189 0 +5.08(+0.43%)
Jun 07, 2016 1184 1189 1179 1184 0 +4.68(+0.40%)
Jun 06, 2016 1182 1189 1176 1179 0 -0.74(-0.06%)
Jun 03, 2016 1177 1181 1171 1180 0 -4.90(-0.41%)
Jun 02, 2016 1178 1185 1174 1185 0 +7.87(+0.67%)
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.