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 (%)
Sep 29, 2017 1143 1146 1139 1141 0 -3.88(-0.34%)
Sep 28, 2017 1145 1147 1133 1145 0 +0.07(+0.01%)
Sep 27, 2017 1151 1155 1139 1145 0 -5.29(-0.46%)
Sep 26, 2017 1148 1157 1145 1150 0 +5.80(+0.51%)
Sep 25, 2017 1139 1146 1136 1144 0 +5.23(+0.46%)
Sep 22, 2017 1143 1143 1135 1139 0 -1.07(-0.09%)
Sep 21, 2017 1143 1145 1138 1140 0 -4.85(-0.42%)
Sep 20, 2017 1138 1146 1134 1145 0 +11.37(+1.00%)
Sep 19, 2017 1137 1138 1131 1134 0 -0.49(-0.04%)
Sep 18, 2017 1134 1141 1130 1134 0 +0.27(+0.02%)
Sep 15, 2017 1134 1137 1127 1134 0 -5.10(-0.45%)
Sep 14, 2017 1140 1146 1138 1139 0 -2.54(-0.22%)
Sep 13, 2017 1137 1144 1136 1142 0 +1.71(+0.15%)
Sep 12, 2017 1135 1145 1130 1140 0 +6.92(+0.61%)
Sep 11, 2017 1122 1135 1118 1133 0 +19.01(+1.71%)
Sep 08, 2017 1119 1120 1108 1114 0 -3.48(-0.31%)
Sep 07, 2017 1126 1131 1113 1117 0 -6.60(-0.59%)
Sep 06, 2017 1124 1129 1124 1124 0 +6.35(+0.57%)
Sep 05, 2017 1122 1128 1115 1118 0 -8.56(-0.76%)
Sep 01, 2017 1118 1130 1117 1126 0 +8.36(+0.75%)
Aug 31, 2017 1117 1123 1114 1118 0 +3.73(+0.33%)
Aug 30, 2017 1119 1120 1113 1114 0 -4.29(-0.38%)
Aug 29, 2017 1110 1121 1108 1118 0 +4.70(+0.42%)
Aug 28, 2017 1126 1130 1112 1114 0 -9.21(-0.82%)
Aug 25, 2017 1120 1127 1119 1123 0 +6.14(+0.55%)
Aug 24, 2017 1113 1123 1111 1117 0 +6.29(+0.57%)
Aug 23, 2017 1099 1118 1099 1110 0 +8.55(+0.78%)
Aug 22, 2017 1099 1103 1097 1102 0 +5.57(+0.51%)
Aug 21, 2017 1091 1097 1087 1096 0 +4.78(+0.44%)
Aug 18, 2017 1101 1103 1090 1092 0 -7.95(-0.72%)
Aug 17, 2017 1114 1117 1099 1099 0 -14.48(-1.30%)
Aug 16, 2017 1109 1118 1107 1114 0 +3.30(+0.30%)
Aug 15, 2017 1115 1121 1099 1111 0 -2.20(-0.20%)
Aug 14, 2017 1110 1117 1110 1113 0 +3.84(+0.35%)
Aug 11, 2017 1114 1115 1106 1109 0 +0.20(+0.02%)
Aug 10, 2017 1107 1114 1104 1109 0 +0.39(+0.04%)
Aug 09, 2017 1108 1111 1104 1108 0 -2.62(-0.24%)
Aug 08, 2017 1111 1117 1110 1111 0 -10.83(-0.97%)
Aug 07, 2017 1134 1135 1116 1122 0 -13.15(-1.16%)
Aug 04, 2017 1134 1137 1129 1135 0 +1.78(+0.16%)
Aug 03, 2017 1130 1137 1129 1133 0 +2.95(+0.26%)
Aug 02, 2017 1136 1138 1128 1130 0 -7.36(-0.65%)
Aug 01, 2017 1135 1141 1133 1138 0 +5.54(+0.49%)
Jul 31, 2017 1131 1136 1128 1132 0 +1.97(+0.17%)
Jul 28, 2017 1133 1136 1125 1130 0 -5.15(-0.45%)
Jul 27, 2017 1135 1139 1124 1135 0 -2.77(-0.24%)
Jul 26, 2017 1144 1147 1130 1138 0 -5.71(-0.50%)
Jul 25, 2017 1144 1155 1140 1144 0 +4.31(+0.38%)
Jul 24, 2017 1143 1148 1133 1139 0 -3.15(-0.28%)
Jul 21, 2017 1147 1149 1138 1143 0 -4.53(-0.39%)
Jul 20, 2017 1146 1157 1142 1147 0 +0.74(+0.06%)
Jul 19, 2017 1165 1167 1140 1146 0 -48.54(-4.06%)
Jul 18, 2017 1182 1197 1179 1195 0 +7.89(+0.66%)
Jul 17, 2017 1192 1194 1181 1187 0 -9.43(-0.79%)
Jul 14, 2017 1194 1200 1189 1196 0 +5.31(+0.45%)
Jul 13, 2017 1192 1196 1188 1191 0 -0.71(-0.06%)
Jul 12, 2017 1190 1196 1187 1192 0 +4.09(+0.34%)
Jul 11, 2017 1188 1191 1179 1188 0 -1.40(-0.12%)
Jul 10, 2017 1185 1193 1183 1189 0 +3.92(+0.33%)
Jul 07, 2017 1183 1190 1179 1185 0 +4.83(+0.41%)
Jul 06, 2017 1189 1193 1179 1180 0 -11.03(-0.93%)
Jul 05, 2017 1208 1209 1191 1191 0 -14.70(-1.22%)
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.