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 26, 2010 1229 1266 1254 1259 0 -0.64(-0.05%)
Feb 25, 2010 1217 1261 1241 1260 0 -2.51(-0.20%)
Feb 24, 2010 1221 1267 1249 1262 0 +13.90(+1.11%)
Feb 23, 2010 1221 1262 1244 1248 0 -7.09(-0.56%)
Feb 22, 2010 1230 1262 1249 1255 0 -4.17(-0.33%)
Feb 19, 2010 1226 1267 1251 1260 0 -3.20(-0.25%)
Feb 18, 2010 1220 1266 1243 1263 0 +14.39(+1.15%)
Feb 17, 2010 1211 1251 1238 1248 0 +12.32(+1.00%)
Feb 16, 2010 1199 1238 1223 1236 0 +17.14(+1.41%)
Feb 12, 2010 1219 1219 1219 0 -0.19(-0.02%)
Feb 11, 2010 1175 1224 1201 1219 0 +12.07(+1.00%)
Feb 10, 2010 1182 1219 1201 1207 0 -2.99(-0.25%)
Feb 09, 2010 1177 1223 1203 1210 0 +9.07(+0.76%)
Feb 08, 2010 1170 1211 1191 1201 0 -2.60(-0.22%)
Feb 05, 2010 1167 1207 1185 1204 0 +5.49(+0.46%)
Feb 04, 2010 1193 1230 1197 1198 0 -32.05(-2.61%)
Feb 03, 2010 1196 1235 1223 1230 0 +0.87(+0.07%)
Feb 02, 2010 1192 1233 1214 1229 0 +16.88(+1.39%)
Feb 01, 2010 1174 1220 1199 1212 0 +16.32(+1.36%)
Jan 29, 2010 1221 1226 1191 1196 0 -15.39(-1.27%)
Jan 28, 2010 1246 1247 1205 1211 0 -31.02(-2.50%)
Jan 27, 2010 1244 1250 1226 1243 0 -0.73(-0.06%)
Jan 26, 2010 1247 1262 1239 1243 0 -5.33(-0.43%)
Jan 25, 2010 1245 1258 1239 1249 0 +10.10(+0.82%)
Jan 22, 2010 1274 1278 1237 1238 0 -38.70(-3.03%)
Jan 21, 2010 1296 1299 1268 1277 0 -15.94(-1.23%)
Jan 20, 2010 1294 1301 1278 1293 0 -26.85(-2.03%)
Jan 19, 2010 1299 1321 1299 1320 0 +16.17(+1.24%)
Jan 15, 2010 1304 1304 1304 0 -3.60(-0.28%)
Jan 14, 2010 1294 1314 1289 1307 0 +15.23(+1.18%)
Jan 13, 2010 1293 1299 1280 1292 0 +1.01(+0.08%)
Jan 12, 2010 1283 1302 1281 1291 0 +0.66(+0.05%)
Jan 11, 2010 1300 1302 1280 1290 0 -8.36(-0.64%)
Jan 08, 2010 1284 1300 1283 1299 0 +10.84(+0.84%)
Jan 07, 2010 1289 1296 1282 1288 0 -1.59(-0.12%)
Jan 06, 2010 1297 1304 1287 1290 0 -9.96(-0.77%)
Jan 05, 2010 1299 1307 1289 1300 0 -6.91(-0.53%)
Jan 04, 2010 1290 1310 1285 1306 0 +19.19(+1.49%)
Dec 31, 2009 1287 1287 1287 0 -23.26(-1.77%)
Dec 30, 2009 1296 1312 1293 1311 0 +7.36(+0.56%)
Dec 29, 2009 1306 1309 1302 1303 0 -4.30(-0.33%)
Dec 28, 2009 1301 1309 1295 1307 0 +8.49(+0.65%)
Dec 24, 2009 1289 1300 1286 1299 0 +6.53(+0.51%)
Dec 23, 2009 1290 1293 1284 1292 0 +0.96(+0.07%)
Dec 22, 2009 1283 1294 1282 1292 0 +9.88(+0.77%)
Dec 21, 2009 1270 1285 1269 1282 0 +10.32(+0.81%)
Dec 18, 2009 1265 1275 1258 1271 0 +12.76(+1.01%)
Dec 17, 2009 1265 1271 1253 1259 0 -17.18(-1.35%)
Dec 16, 2009 1269 1281 1267 1276 0 +7.01(+0.55%)
Dec 15, 2009 1269 1279 1258 1269 0 -4.82(-0.38%)
Dec 14, 2009 1273 1275 1270 1274 0 +10.97(+0.87%)
Dec 11, 2009 1260 1265 1255 1263 0 +0.83(+0.07%)
Dec 10, 2009 1254 1265 1251 1262 0 +6.95(+0.55%)
Dec 09, 2009 1236 1256 1230 1255 0 +18.77(+1.52%)
Dec 08, 2009 1238 1242 1230 1236 0 -3.73(-0.30%)
Dec 07, 2009 1242 1250 1236 1240 0 -7.44(-0.60%)
Dec 04, 2009 1248 1259 1232 1247 0 +7.52(+0.61%)
Dec 03, 2009 1244 1251 1237 1240 0 +0.66(+0.05%)
Dec 02, 2009 1243 1252 1237 1239 0 -10.20(-0.82%)
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.