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 29, 2019 1091 1096 1088 1095 0 +9.03(+0.83%)
Mar 28, 2019 1086 1090 1080 1086 0 +5.40(+0.50%)
Mar 27, 2019 1090 1091 1074 1081 0 -7.79(-0.72%)
Mar 26, 2019 1086 1095 1082 1088 0 +8.16(+0.76%)
Mar 25, 2019 1080 1086 1074 1080 0 -2.24(-0.21%)
Mar 22, 2019 1095 1099 1078 1083 0 -16.22(-1.48%)
Mar 21, 2019 1081 1104 1079 1099 0 +14.22(+1.31%)
Mar 20, 2019 1092 1093 1080 1085 0 -7.25(-0.66%)
Mar 19, 2019 1096 1102 1088 1092 0 +2.07(+0.19%)
Mar 18, 2019 1087 1091 1078 1090 0 +5.87(+0.54%)
Mar 15, 2019 1083 1091 1082 1084 0 +5.13(+0.48%)
Mar 14, 2019 1077 1080 1073 1079 0 +1.74(+0.16%)
Mar 13, 2019 1074 1084 1072 1077 0 +1.82(+0.17%)
Mar 12, 2019 1078 1087 1072 1075 0 +3.71(+0.35%)
Mar 11, 2019 1059 1072 1057 1071 0 +19.58(+1.86%)
Mar 08, 2019 1046 1054 1040 1052 0 -2.91(-0.28%)
Mar 07, 2019 1065 1067 1049 1055 0 -13.36(-1.25%)
Mar 06, 2019 1077 1080 1066 1068 0 -7.21(-0.67%)
Mar 05, 2019 1079 1082 1073 1075 0 -4.39(-0.41%)
Mar 04, 2019 1093 1094 1070 1080 0 -6.63(-0.61%)
Mar 01, 2019 1087 1093 1082 1086 0 +8.29(+0.77%)
Feb 28, 2019 1083 1086 1075 1078 0 -8.37(-0.77%)
Feb 27, 2019 1086 1090 1080 1086 0 -3.57(-0.33%)
Feb 26, 2019 1089 1096 1088 1090 0 +2.25(+0.21%)
Feb 25, 2019 1092 1096 1087 1088 0 +1.87(+0.17%)
Feb 22, 2019 1082 1087 1079 1086 0 +10.89(+1.01%)
Feb 21, 2019 1075 1080 1070 1075 0 +0.49(+0.05%)
Feb 20, 2019 1080 1084 1068 1075 0 -5.11(-0.47%)
Feb 19, 2019 1073 1080 1069 1080 0 +5.19(+0.48%)
Feb 15, 2019 1071 1076 1069 1074 0 +12.14(+1.14%)
Feb 14, 2019 1067 1071 1060 1062 0 -7.95(-0.74%)
Feb 13, 2019 1065 1074 1061 1070 0 +11.50(+1.09%)
Feb 12, 2019 1052 1060 1049 1059 0 +16.18(+1.55%)
Feb 11, 2019 1045 1052 1042 1043 0 +2.07(+0.20%)
Feb 08, 2019 1030 1041 1029 1041 0 +3.82(+0.37%)
Feb 07, 2019 1040 1047 1028 1037 0 -24.22(-2.28%)
Feb 06, 2019 1053 1064 1052 1061 0 +5.96(+0.56%)
Feb 05, 2019 1054 1058 1050 1055 0 +2.07(+0.20%)
Feb 04, 2019 1044 1053 1036 1053 0 +8.55(+0.82%)
Feb 01, 2019 1051 1053 1038 1044 0 -1.92(-0.18%)
Jan 31, 2019 1046 1049 1041 1046 0 +0.90(+0.09%)
Jan 30, 2019 1043 1051 1036 1045 0 +0.55(+0.05%)
Jan 29, 2019 1045 1054 1039 1045 0 -0.21(-0.02%)
Jan 28, 2019 1036 1049 1031 1045 0 +2.38(+0.23%)
Jan 25, 2019 1034 1047 1031 1043 0 +11.15(+1.08%)
Jan 24, 2019 1031 1037 1021 1031 0 -1.61(-0.16%)
Jan 23, 2019 1022 1050 1013 1033 0 +78.62(+8.24%)
Jan 22, 2019 960.90 964.88 946.45 954.48 0 -10.53(-1.09%)
Jan 18, 2019 960.15 972.03 955.53 965.01 0 +13.14(+1.38%)
Jan 17, 2019 939.24 953.77 938.88 951.88 0 +4.46(+0.47%)
Jan 16, 2019 945.99 950.99 940.08 947.42 0 +0.33(+0.03%)
Jan 15, 2019 941.01 948.89 938.98 947.09 0 +10.27(+1.10%)
Jan 14, 2019 936.91 938.98 930.71 936.82 0 -7.94(-0.84%)
Jan 11, 2019 945.36 945.98 934.46 944.75 0 -2.28(-0.24%)
Jan 10, 2019 933.86 948.02 932.32 947.03 0 +8.25(+0.88%)
Jan 09, 2019 940.39 944.67 932.28 938.79 0 +6.70(+0.72%)
Jan 08, 2019 930.70 937.98 924.94 932.09 0 +13.17(+1.43%)
Jan 07, 2019 913.42 924.37 906.80 918.92 0 +6.86(+0.75%)
Jan 04, 2019 892.79 913.68 889.09 912.06 0 +34.86(+3.97%)
Jan 03, 2019 890.12 892.92 875.45 877.20 0 -18.35(-2.05%)
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.