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, 2018 1237 1242 1222 1222 0 -6.95(-0.57%)
Feb 27, 2018 1245 1255 1229 1229 0 -16.32(-1.31%)
Feb 26, 2018 1224 1248 1221 1246 0 +24.31(+1.99%)
Feb 23, 2018 1212 1224 1210 1221 0 +17.88(+1.49%)
Feb 22, 2018 1214 1218 1200 1204 0 -5.74(-0.47%)
Feb 21, 2018 1221 1232 1208 1209 0 -9.79(-0.80%)
Feb 20, 2018 1217 1228 1207 1219 0 -5.91(-0.48%)
Feb 16, 2018 1225 1225 1225 1225 0 +0.74(+0.06%)
Feb 15, 2018 1220 1230 1213 1224 0 +9.79(+0.81%)
Feb 14, 2018 1178 1217 1177 1214 0 +31.26(+2.64%)
Feb 13, 2018 1184 1187 1174 1183 0 -4.49(-0.38%)
Feb 12, 2018 1184 1196 1179 1188 0 +14.89(+1.27%)
Feb 09, 2018 1166 1182 1132 1173 0 +15.14(+1.31%)
Feb 08, 2018 1196 1200 1157 1158 0 -49.11(-4.07%)
Feb 07, 2018 1209 1218 1202 1207 0 -11.31(-0.93%)
Feb 06, 2018 1178 1220 1168 1218 0 +11.74(+0.97%)
Feb 05, 2018 1238 1244 1176 1206 0 -41.06(-3.29%)
Feb 02, 2018 1271 1273 1246 1247 0 -28.81(-2.26%)
Feb 01, 2018 1281 1290 1270 1276 0 -8.41(-0.65%)
Jan 31, 2018 1285 1295 1277 1285 0 +0.62(+0.05%)
Jan 30, 2018 1304 1308 1279 1284 0 -24.44(-1.87%)
Jan 29, 2018 1317 1324 1302 1308 0 -7.68(-0.58%)
Jan 26, 2018 1308 1318 1304 1316 0 +13.66(+1.05%)
Jan 25, 2018 1306 1313 1300 1302 0 +0.44(+0.03%)
Jan 24, 2018 1314 1329 1297 1302 0 -8.04(-0.61%)
Jan 23, 2018 1285 1311 1282 1310 0 +27.10(+2.11%)
Jan 22, 2018 1275 1294 1271 1283 0 +1.63(+0.13%)
Jan 19, 2018 1297 1304 1272 1281 0 -50.51(-3.79%)
Jan 18, 2018 1339 1347 1324 1332 0 +3.54(+0.27%)
Jan 17, 2018 1323 1333 1317 1328 0 +36.97(+2.86%)
Jan 16, 2018 1301 1303 1287 1291 0 +5.50(+0.43%)
Jan 12, 2018 1286 1286 1286 1286 0 -8.05(-0.62%)
Jan 11, 2018 1297 1300 1286 1294 0 +1.18(+0.09%)
Jan 10, 2018 1283 1294 1289 1293 0 +2.39(+0.19%)
Jan 09, 2018 1290 1296 1283 1290 0 +3.42(+0.27%)
Jan 08, 2018 1281 1291 1273 1287 0 +7.54(+0.59%)
Jan 05, 2018 1279 1282 1269 1279 0 +6.18(+0.49%)
Jan 04, 2018 1257 1279 1255 1273 0 +25.18(+2.02%)
Jan 03, 2018 1247 1259 1231 1248 0 +32.83(+2.70%)
Jan 02, 2018 1218 1219 1209 1215 0 +5.43(+0.45%)
Dec 29, 2017 1210 1210 1210 1210 0 -4.41(-0.36%)
Dec 28, 2017 1208 1215 1207 1214 0 +6.80(+0.56%)
Dec 27, 2017 1205 1208 1202 1207 0 +2.91(+0.24%)
Dec 26, 2017 1202 1213 1201 1204 0 +2.54(+0.21%)
Dec 22, 2017 1197 1207 1194 1202 0 +6.84(+0.57%)
Dec 21, 2017 1208 1211 1195 1195 0 -11.20(-0.93%)
Dec 20, 2017 1212 1214 1205 1206 0 -2.32(-0.19%)
Dec 19, 2017 1216 1218 1207 1209 0 -1.80(-0.15%)
Dec 18, 2017 1212 1217 1208 1210 0 +7.70(+0.64%)
Dec 15, 2017 1211 1213 1199 1203 0 -11.46(-0.94%)
Dec 14, 2017 1219 1223 1211 1214 0 +0.46(+0.04%)
Dec 13, 2017 1234 1236 1213 1214 0 -21.14(-1.71%)
Dec 12, 2017 1235 1244 1222 1235 0 +9.98(+0.81%)
Dec 11, 2017 1225 1229 1218 1225 0 +4.88(+0.40%)
Dec 08, 2017 1221 1223 1210 1220 0 +8.27(+0.68%)
Dec 07, 2017 1211 1219 1208 1212 0 -3.39(-0.28%)
Dec 06, 2017 1215 1232 1215 1215 0 -9.79(-0.80%)
Dec 05, 2017 1233 1236 1219 1225 0 -8.29(-0.67%)
Dec 04, 2017 1230 1237 1222 1233 0 +12.45(+1.02%)
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.