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, 2017 1385 1394 1384 1388 0 +2.93(+0.21%)
Feb 27, 2017 1398 1399 1383 1385 0 -14.49(-1.04%)
Feb 24, 2017 1391 1401 1388 1399 0 -2.47(-0.18%)
Feb 23, 2017 1405 1409 1396 1402 0 +3.74(+0.27%)
Feb 22, 2017 1390 1400 1390 1398 0 +6.76(+0.49%)
Feb 21, 2017 1394 1396 1382 1391 0 -3.03(-0.22%)
Feb 17, 2017 1394 1394 1394 1394 0 -5.89(-0.42%)
Feb 16, 2017 1401 1411 1396 1400 0 -2.13(-0.15%)
Feb 15, 2017 1391 1404 1388 1402 0 +12.09(+0.87%)
Feb 14, 2017 1378 1391 1376 1390 0 +6.13(+0.44%)
Feb 13, 2017 1384 1389 1380 1384 0 +5.00(+0.36%)
Feb 10, 2017 1369 1381 1364 1379 0 +11.35(+0.83%)
Feb 09, 2017 1359 1372 1357 1368 0 +9.21(+0.68%)
Feb 08, 2017 1369 1369 1356 1359 0 -17.50(-1.27%)
Feb 07, 2017 1357 1378 1356 1376 0 +20.19(+1.49%)
Feb 06, 2017 1352 1357 1344 1356 0 +0.58(+0.04%)
Feb 03, 2017 1349 1359 1348 1355 0 +9.86(+0.73%)
Feb 02, 2017 1342 1349 1337 1346 0 +3.08(+0.23%)
Feb 01, 2017 1348 1354 1332 1342 0 -1.65(-0.12%)
Jan 31, 2017 1348 1352 1336 1344 0 -9.41(-0.70%)
Jan 30, 2017 1363 1363 1344 1354 0 -11.59(-0.85%)
Jan 27, 2017 1374 1380 1365 1365 0 -10.27(-0.75%)
Jan 26, 2017 1371 1378 1367 1375 0 +2.66(+0.19%)
Jan 25, 2017 1357 1380 1356 1373 0 +18.36(+1.36%)
Jan 24, 2017 1319 1355 1318 1354 0 +37.49(+2.85%)
Jan 23, 2017 1310 1319 1309 1317 0 +3.65(+0.28%)
Jan 20, 2017 1292 1314 1278 1313 0 +28.75(+2.24%)
Jan 19, 2017 1286 1290 1277 1284 0 -0.05(-0.00%)
Jan 18, 2017 1290 1298 1283 1285 0 -8.54(-0.66%)
Jan 17, 2017 1284 1296 1279 1293 0 +4.00(+0.31%)
Jan 13, 2017 1289 1289 1289 1289 0 -4.54(-0.35%)
Jan 12, 2017 1292 1294 1275 1294 0 +1.18(+0.09%)
Jan 11, 2017 1280 1293 1276 1292 0 +16.44(+1.29%)
Jan 10, 2017 1294 1296 1274 1276 0 -15.81(-1.22%)
Jan 09, 2017 1306 1308 1291 1292 0 -14.42(-1.10%)
Jan 06, 2017 1300 1309 1291 1306 0 +6.16(+0.47%)
Jan 05, 2017 1304 1306 1288 1300 0 -4.05(-0.31%)
Jan 04, 2017 1292 1309 1289 1304 0 +16.80(+1.31%)
Jan 03, 2017 1286 1293 1278 1287 0 +8.92(+0.70%)
Dec 30, 2016 1278 1278 1278 1278 0 -4.69(-0.37%)
Dec 29, 2016 1279 1286 1278 1283 0 +2.93(+0.23%)
Dec 28, 2016 1289 1292 1278 1280 0 -7.31(-0.57%)
Dec 27, 2016 1286 1294 1285 1287 0 +3.30(+0.26%)
Dec 23, 2016 1284 1284 1284 1284 0 -2.66(-0.21%)
Dec 22, 2016 1289 1296 1283 1287 0 -2.43(-0.19%)
Dec 21, 2016 1281 1294 1273 1289 0 -2.14(-0.17%)
Dec 20, 2016 1291 1297 1282 1291 0 +6.91(+0.54%)
Dec 19, 2016 1286 1289 1279 1284 0 -0.33(-0.03%)
Dec 16, 2016 1302 1303 1279 1285 0 -10.13(-0.78%)
Dec 15, 2016 1294 1309 1292 1295 0 -3.31(-0.25%)
Dec 14, 2016 1297 1309 1290 1298 0 +1.52(+0.12%)
Dec 13, 2016 1277 1310 1277 1297 0 +21.10(+1.65%)
Dec 12, 2016 1285 1286 1272 1276 0 -7.70(-0.60%)
Dec 09, 2016 1273 1285 1269 1283 0 +8.76(+0.69%)
Dec 08, 2016 1271 1280 1266 1275 0 +4.38(+0.34%)
Dec 07, 2016 1238 1273 1236 1270 0 +34.20(+2.77%)
Dec 06, 2016 1234 1240 1225 1236 0 +4.19(+0.34%)
Dec 05, 2016 1239 1242 1230 1232 0 -1.03(-0.08%)
Dec 02, 2016 1225 1235 1220 1233 0 +1.83(+0.15%)
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.