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 (%)
Mar 31, 2017 1345 1354 1343 1347 0 +2.58(+0.19%)
Mar 30, 2017 1344 1350 1343 1345 0 -0.49(-0.04%)
Mar 29, 2017 1347 1349 1341 1345 0 -4.11(-0.30%)
Mar 28, 2017 1344 1353 1337 1349 0 +6.31(+0.47%)
Mar 27, 2017 1334 1346 1329 1343 0 -0.26(-0.02%)
Mar 24, 2017 1353 1356 1340 1343 0 -7.35(-0.54%)
Mar 23, 2017 1347 1357 1340 1350 0 +0.70(+0.05%)
Mar 22, 2017 1344 1352 1334 1350 0 +6.72(+0.50%)
Mar 21, 2017 1360 1362 1342 1343 0 -14.18(-1.04%)
Mar 20, 2017 1357 1361 1353 1357 0 +0.47(+0.03%)
Mar 17, 2017 1361 1366 1356 1357 0 -12.04(-0.88%)
Mar 16, 2017 1378 1382 1365 1369 0 +11.00(+0.81%)
Mar 15, 2017 1357 1362 1349 1358 0 +1.30(+0.10%)
Mar 14, 2017 1360 1365 1352 1356 0 -5.83(-0.43%)
Mar 13, 2017 1372 1375 1361 1362 0 -9.99(-0.73%)
Mar 10, 2017 1375 1386 1369 1372 0 +4.94(+0.36%)
Mar 09, 2017 1383 1384 1357 1367 0 -17.70(-1.28%)
Mar 08, 2017 1395 1397 1384 1385 0 -7.26(-0.52%)
Mar 07, 2017 1395 1400 1391 1392 0 -1.18(-0.08%)
Mar 06, 2017 1388 1398 1386 1394 0 +2.86(+0.21%)
Mar 03, 2017 1389 1401 1387 1391 0 -2.66(-0.19%)
Mar 02, 2017 1404 1404 1392 1393 0 -10.97(-0.78%)
Mar 01, 2017 1393 1409 1389 1404 0 +16.41(+1.18%)
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%)
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.