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 30, 2020 982.01 988.93 972.15 976.23 0 -7.78(-0.79%)
Nov 27, 2020 982.53 992.41 980.11 984.01 0 +1.53(+0.16%)
Nov 25, 2020 973.43 984.25 966.38 982.48 0 -2.48(-0.25%)
Nov 24, 2020 958.01 987.89 957.26 984.96 0 +32.40(+3.40%)
Nov 23, 2020 931.27 955.24 929.42 952.56 0 +25.31(+2.73%)
Nov 20, 2020 932.64 936.67 925.21 927.25 0 -2.25(-0.24%)
Nov 19, 2020 922.29 931.68 917.21 929.50 0 +5.66(+0.61%)
Nov 18, 2020 930.97 940.41 923.26 923.84 0 -6.99(-0.75%)
Nov 17, 2020 929.54 937.63 925.34 930.83 0 -4.73(-0.51%)
Nov 16, 2020 935.07 937.48 925.89 935.56 0 +12.18(+1.32%)
Nov 13, 2020 910.14 927.62 908.78 923.38 0 +18.47(+2.04%)
Nov 12, 2020 913.97 920.86 896.77 904.91 0 -21.02(-2.27%)
Nov 11, 2020 932.97 934.74 917.79 925.92 0 -4.90(-0.53%)
Nov 10, 2020 922.69 934.32 917.81 930.82 0 +17.09(+1.87%)
Nov 09, 2020 935.71 950.62 911.69 913.74 0 +10.45(+1.16%)
Nov 06, 2020 910.40 911.57 897.18 903.29 0 -5.92(-0.65%)
Nov 05, 2020 896.84 913.55 894.52 909.21 0 +22.70(+2.56%)
Nov 04, 2020 889.39 902.73 880.09 886.51 0 -17.12(-1.89%)
Nov 03, 2020 901.47 915.20 898.32 903.62 0 +10.86(+1.22%)
Nov 02, 2020 890.01 899.83 886.53 892.77 0 +10.45(+1.18%)
Oct 30, 2020 853.38 883.73 851.36 882.32 0 +21.16(+2.46%)
Oct 29, 2020 848.37 867.32 842.76 861.16 0 +17.60(+2.09%)
Oct 28, 2020 858.59 867.41 837.52 843.56 0 -30.32(-3.47%)
Oct 27, 2020 886.82 887.37 869.49 873.88 0 -13.50(-1.52%)
Oct 26, 2020 904.86 908.28 883.66 887.38 0 -29.99(-3.27%)
Oct 23, 2020 920.49 922.10 913.01 917.37 0 +2.36(+0.26%)
Oct 22, 2020 909.66 917.74 893.36 915.01 0 +5.68(+0.62%)
Oct 21, 2020 921.94 930.19 907.25 909.33 0 -17.78(-1.92%)
Oct 20, 2020 945.86 949.09 923.05 927.11 0 -62.07(-6.27%)
Oct 19, 2020 1000 1004 985.62 989.18 0 -4.12(-0.42%)
Oct 16, 2020 987.63 997.76 983.22 993.30 0 +8.00(+0.81%)
Oct 15, 2020 978.53 987.90 976.72 985.30 0 -7.48(-0.75%)
Oct 14, 2020 986.73 1001 986.27 992.78 0 +6.67(+0.68%)
Oct 13, 2020 996.24 1002 979.82 986.11 0 -15.45(-1.54%)
Oct 12, 2020 1009 1010 995.67 1002 0 -4.53(-0.45%)
Oct 09, 2020 1039 1039 1004 1006 0 -28.27(-2.73%)
Oct 08, 2020 1030 1066 1022 1034 0 +55.96(+5.72%)
Oct 07, 2020 968.73 981.90 964.98 978.40 0 +15.67(+1.63%)
Oct 06, 2020 968.88 986.22 959.46 962.73 0 -1.44(-0.15%)
Oct 05, 2020 963.19 970.32 955.30 964.17 0 +10.92(+1.15%)
Oct 02, 2020 940.09 962.48 938.01 953.25 0 -3.60(-0.38%)
Oct 01, 2020 965.76 974.00 950.13 956.85 0 -3.67(-0.38%)
Sep 30, 2020 958.43 970.70 953.61 960.51 0 +5.51(+0.58%)
Sep 29, 2020 959.83 965.76 949.04 955.00 0 -7.22(-0.75%)
Sep 28, 2020 952.71 967.40 950.85 962.21 0 +22.02(+2.34%)
Sep 25, 2020 928.14 944.06 922.83 940.20 0 +8.38(+0.90%)
Sep 24, 2020 930.07 943.30 917.31 931.81 0 -3.99(-0.43%)
Sep 23, 2020 952.86 959.32 932.69 935.81 0 -15.09(-1.59%)
Sep 22, 2020 949.73 958.46 942.76 950.90 0 +1.85(+0.19%)
Sep 21, 2020 951.18 953.22 934.80 949.05 0 -18.38(-1.90%)
Sep 18, 2020 977.46 984.42 965.22 967.43 0 -14.94(-1.52%)
Sep 17, 2020 964.64 987.95 959.53 982.37 0 +5.28(+0.54%)
Sep 16, 2020 966.13 991.32 965.11 977.09 0 +13.94(+1.45%)
Sep 15, 2020 963.80 970.60 959.10 963.14 0 +5.38(+0.56%)
Sep 14, 2020 958.65 969.21 953.92 957.77 0 +10.01(+1.06%)
Sep 11, 2020 947.54 957.52 941.79 947.76 0 +6.66(+0.71%)
Sep 10, 2020 956.27 964.81 938.65 941.10 0 -12.88(-1.35%)
Sep 09, 2020 952.83 965.03 946.03 953.98 0 +8.25(+0.87%)
Sep 08, 2020 952.88 959.22 941.83 945.73 0 -8.67(-0.91%)
Sep 04, 2020 970.05 977.94 945.42 954.39 0 -16.24(-1.67%)
Sep 03, 2020 1002 1014 964.42 970.64 0 -29.86(-2.98%)
Sep 02, 2020 967.36 1005 965.27 1000 0 +36.21(+3.75%)
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.