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 (%)
Jun 30, 2020 928.09 943.63 926.08 940.06 0 +7.91(+0.85%)
Jun 29, 2020 918.08 932.44 912.92 932.15 0 +20.19(+2.21%)
Jun 26, 2020 920.32 925.97 904.59 911.96 0 -14.35(-1.55%)
Jun 25, 2020 909.29 928.15 903.46 926.30 0 +19.32(+2.13%)
Jun 24, 2020 922.29 922.31 902.35 906.99 0 -23.65(-2.54%)
Jun 23, 2020 950.41 957.33 928.85 930.64 0 -12.26(-1.30%)
Jun 22, 2020 950.75 953.78 937.99 942.90 0 -10.61(-1.11%)
Jun 19, 2020 982.11 987.12 951.57 953.50 0 -13.00(-1.35%)
Jun 18, 2020 957.14 968.76 951.85 966.51 0 +0.52(+0.05%)
Jun 17, 2020 978.65 982.15 959.96 965.99 0 -7.58(-0.78%)
Jun 16, 2020 973.27 992.59 958.18 973.56 0 +26.67(+2.82%)
Jun 15, 2020 927.11 952.56 920.16 946.89 0 -1.67(-0.18%)
Jun 12, 2020 943.46 957.98 927.58 948.57 0 +30.80(+3.36%)
Jun 11, 2020 979.68 980.75 916.43 917.77 0 -92.35(-9.14%)
Jun 10, 2020 1029 1029 1009 1010 0 -16.73(-1.63%)
Jun 09, 2020 1040 1040 1020 1027 0 -30.07(-2.85%)
Jun 08, 2020 1031 1058 1030 1057 0 +28.10(+2.73%)
Jun 05, 2020 1043 1046 1026 1029 0 +24.63(+2.45%)
Jun 04, 2020 995.77 1005 989.78 1004 0 -1.03(-0.10%)
Jun 03, 2020 989.37 1010 988.13 1005 0 +24.87(+2.54%)
Jun 02, 2020 978.02 980.55 969.87 980.35 0 +8.46(+0.87%)
Jun 01, 2020 969.65 978.55 964.83 971.89 0 +0.25(+0.03%)
May 29, 2020 962.32 973.68 951.07 971.64 0 +2.75(+0.28%)
May 28, 2020 987.25 988.17 966.40 968.89 0 -8.10(-0.83%)
May 27, 2020 964.21 979.26 960.15 976.99 0 +29.77(+3.14%)
May 26, 2020 944.20 954.51 941.39 947.22 0 +26.06(+2.83%)
May 22, 2020 928.73 929.54 914.88 921.16 0 -5.59(-0.60%)
May 21, 2020 940.96 946.65 925.23 926.76 0 -17.23(-1.83%)
May 20, 2020 940.15 952.45 937.62 943.99 0 +9.04(+0.97%)
May 19, 2020 941.45 949.77 933.14 934.95 0 -9.31(-0.99%)
May 18, 2020 931.47 950.76 930.24 944.26 0 +35.60(+3.92%)
May 15, 2020 899.91 911.95 894.64 908.66 0 +0.89(+0.10%)
May 14, 2020 889.38 908.98 867.79 907.77 0 +9.23(+1.03%)
May 13, 2020 931.20 931.54 891.63 898.54 0 -34.97(-3.75%)
May 12, 2020 955.20 965.73 933.47 933.52 0 -18.63(-1.96%)
May 11, 2020 946.00 958.97 937.16 952.15 0 -3.17(-0.33%)
May 08, 2020 952.42 957.23 940.03 955.31 0 +14.05(+1.49%)
May 07, 2020 953.99 956.78 937.79 941.27 0 -13.99(-1.46%)
May 06, 2020 956.21 962.54 949.41 955.25 0 +3.99(+0.42%)
May 05, 2020 957.57 964.81 950.22 951.27 0 +7.03(+0.74%)
May 04, 2020 937.16 946.51 925.80 944.24 0 -1.18(-0.12%)
May 01, 2020 955.90 958.25 941.55 945.42 0 -29.05(-2.98%)
Apr 30, 2020 982.21 988.10 971.60 974.47 0 -24.30(-2.43%)
Apr 29, 2020 999.27 1004 988.78 998.77 0 +19.64(+2.01%)
Apr 28, 2020 992.85 994.27 972.12 979.12 0 +2.81(+0.29%)
Apr 27, 2020 973.04 984.62 972.36 976.31 0 +9.76(+1.01%)
Apr 24, 2020 948.79 968.72 936.02 966.54 0 +26.04(+2.77%)
Apr 23, 2020 926.74 953.55 923.15 940.50 0 +15.90(+1.72%)
Apr 22, 2020 929.06 932.68 911.03 924.60 0 +19.41(+2.14%)
Apr 21, 2020 884.37 908.68 869.44 905.19 0 -28.07(-3.01%)
Apr 20, 2020 923.67 952.35 915.88 933.26 0 +1.93(+0.21%)
Apr 17, 2020 925.16 933.79 914.53 931.33 0 +33.64(+3.75%)
Apr 16, 2020 922.62 928.38 887.52 897.68 0 -22.50(-2.44%)
Apr 15, 2020 923.25 931.77 905.08 920.18 0 -39.97(-4.16%)
Apr 14, 2020 956.26 969.79 949.81 960.14 0 +21.68(+2.31%)
Apr 13, 2020 942.23 943.52 914.21 938.46 0 -2.73(-0.29%)
Apr 09, 2020 933.56 952.48 930.74 941.19 0 +17.01(+1.84%)
Apr 08, 2020 900.96 929.73 891.14 924.18 0 +34.13(+3.83%)
Apr 07, 2020 920.24 926.47 889.46 890.05 0 +0.79(+0.09%)
Apr 06, 2020 854.83 895.77 852.92 889.26 0 +65.58(+7.96%)
Apr 03, 2020 844.49 853.28 812.64 823.68 0 -28.79(-3.38%)
Apr 02, 2020 818.05 856.06 815.41 852.48 0 +36.16(+4.43%)
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.