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 (%)
Aug 29, 2008 1211 1219 1198 1201 0 -20.73(-1.70%)
Aug 28, 2008 1213 1227 1207 1222 0 +13.00(+1.08%)
Aug 27, 2008 1204 1224 1199 1209 0 +2.59(+0.21%)
Aug 26, 2008 1205 1210 1196 1206 0 -1.43(-0.12%)
Aug 25, 2008 1218 1226 1203 1208 0 -16.80(-1.37%)
Aug 22, 2008 1210 1229 1204 1224 0 +17.69(+1.47%)
Aug 21, 2008 1191 1211 1189 1207 0 +5.86(+0.49%)
Aug 20, 2008 1197 1213 1184 1201 0 +22.74(+1.93%)
Aug 19, 2008 1193 1200 1171 1178 0 -22.24(-1.85%)
Aug 18, 2008 1225 1229 1187 1200 0 -22.64(-1.85%)
Aug 15, 2008 1226 1231 1210 1223 0 -1.44(-0.12%)
Aug 14, 2008 1210 1235 1206 1225 0 +7.25(+0.60%)
Aug 13, 2008 1216 1230 1207 1217 0 +1.12(+0.09%)
Aug 12, 2008 1220 1228 1205 1216 0 -7.88(-0.64%)
Aug 11, 2008 1234 1242 1213 1224 0 -12.46(-1.01%)
Aug 08, 2008 1228 1245 1217 1236 0 +3.75(+0.30%)
Aug 07, 2008 1223 1243 1215 1233 0 +2.97(+0.24%)
Aug 06, 2008 1220 1236 1214 1230 0 +4.77(+0.39%)
Aug 05, 2008 1210 1228 1201 1225 0 +21.09(+1.75%)
Aug 04, 2008 1197 1213 1192 1204 0 +4.60(+0.38%)
Aug 01, 2008 1221 1229 1194 1199 0 -20.35(-1.67%)
Jul 31, 2008 1218 1236 1213 1220 0 -5.92(-0.48%)
Jul 30, 2008 1216 1229 1206 1226 0 +15.55(+1.29%)
Jul 29, 2008 1210 1217 1188 1210 0 +20.51(+1.72%)
Jul 28, 2008 1204 1212 1185 1190 0 -21.59(-1.78%)
Jul 25, 2008 1210 1223 1200 1211 0 -4.28(-0.35%)
Jul 24, 2008 1224 1234 1208 1215 0 -9.86(-0.80%)
Jul 23, 2008 1215 1237 1206 1225 0 +8.43(+0.69%)
Jul 22, 2008 1195 1217 1189 1217 0 +11.11(+0.92%)
Jul 21, 2008 1216 1218 1194 1206 0 -7.71(-0.64%)
Jul 18, 2008 1186 1220 1182 1213 0 +20.08(+1.68%)
Jul 17, 2008 1190 1202 1167 1193 0 +11.17(+0.94%)
Jul 16, 2008 1153 1189 1145 1182 0 +24.72(+2.14%)
Jul 15, 2008 1139 1171 1129 1157 0 +7.87(+0.68%)
Jul 14, 2008 1164 1171 1140 1150 0 -3.10(-0.27%)
Jul 11, 2008 1146 1169 1136 1153 0 -5.48(-0.47%)
Jul 10, 2008 1154 1173 1138 1158 0 +7.28(+0.63%)
Jul 09, 2008 1190 1192 1150 1151 0 -36.01(-3.03%)
Jul 08, 2008 1172 1194 1159 1187 0 +8.11(+0.69%)
Jul 07, 2008 1163 1196 1160 1179 0 +18.15(+1.56%)
Jul 04, 2008 1166 1173 1143 1161 0 +0.00(+0.00%)
Jul 03, 2008 1166 1173 1143 1161 0 -0.21(-0.02%)
Jul 02, 2008 1163 1180 1154 1161 0 -6.04(-0.52%)
Jul 01, 2008 1153 1172 1141 1167 0 +0.55(+0.05%)
Jun 30, 2008 1180 1189 1158 1166 0 -12.53(-1.06%)
Jun 27, 2008 1187 1195 1162 1179 0 -10.10(-0.85%)
Jun 26, 2008 1210 1213 1183 1189 0 -31.69(-2.60%)
Jun 25, 2008 1212 1236 1208 1221 0 +10.87(+0.90%)
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.