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, 2016 1158 1184 1155 1171 0 +23.26(+2.03%)
Mar 30, 2016 1160 1164 1147 1148 0 -6.86(-0.59%)
Mar 29, 2016 1141 1158 1140 1155 0 +7.78(+0.68%)
Mar 28, 2016 1143 1150 1138 1147 0 +2.96(+0.26%)
Mar 24, 2016 1144 1144 1144 1144 0 +19.67(+1.75%)
Mar 23, 2016 1145 1145 1122 1125 0 -21.15(-1.85%)
Mar 22, 2016 1145 1155 1143 1146 0 -4.24(-0.37%)
Mar 21, 2016 1140 1151 1135 1150 0 +11.70(+1.03%)
Mar 18, 2016 1141 1142 1126 1138 0 +0.23(+0.02%)
Mar 17, 2016 1120 1140 1118 1138 0 +17.40(+1.55%)
Mar 16, 2016 1104 1122 1100 1121 0 +14.15(+1.28%)
Mar 15, 2016 1097 1110 1095 1106 0 +0.94(+0.09%)
Mar 14, 2016 1100 1109 1092 1105 0 +3.08(+0.28%)
Mar 11, 2016 1098 1107 1088 1102 0 +16.80(+1.55%)
Mar 10, 2016 1094 1096 1069 1086 0 -1.75(-0.16%)
Mar 09, 2016 1079 1101 1078 1087 0 +10.46(+0.97%)
Mar 08, 2016 1082 1087 1064 1077 0 -8.97(-0.83%)
Mar 07, 2016 1064 1089 1061 1086 0 +17.94(+1.68%)
Mar 04, 2016 1066 1074 1062 1068 0 -0.17(-0.02%)
Mar 03, 2016 1063 1070 1054 1068 0 +11.99(+1.14%)
Mar 02, 2016 1036 1065 1032 1056 0 +14.80(+1.42%)
Mar 01, 2016 1025 1043 1023 1041 0 +25.81(+2.54%)
Feb 29, 2016 1023 1034 1014 1015 0 -7.71(-0.75%)
Feb 26, 2016 1042 1046 1022 1023 0 -17.40(-1.67%)
Feb 25, 2016 1031 1041 1012 1041 0 +13.07(+1.27%)
Feb 24, 2016 1018 1033 1003 1028 0 +3.19(+0.31%)
Feb 23, 2016 1030 1032 1021 1024 0 -10.57(-1.02%)
Feb 22, 2016 1029 1039 1024 1035 0 +5.62(+0.55%)
Feb 19, 2016 1024 1034 1012 1029 0 +4.54(+0.44%)
Feb 18, 2016 1006 1037 1003 1025 0 +48.43(+4.96%)
Feb 17, 2016 957.15 980.19 953.19 976.32 0 +26.56(+2.80%)
Feb 16, 2016 940.94 952.65 937.12 949.76 0 +15.12(+1.62%)
Feb 12, 2016 934.64 934.64 934.64 934.64 0 +24.38(+2.68%)
Feb 11, 2016 917.17 924.29 902.42 910.26 0 -18.10(-1.95%)
Feb 10, 2016 964.97 967.18 925.64 928.37 0 -29.62(-3.09%)
Feb 09, 2016 973.47 980.25 955.43 957.99 0 -22.22(-2.27%)
Feb 08, 2016 973.14 984.80 957.94 980.21 0 -12.83(-1.29%)
Feb 05, 2016 983.19 994.17 972.08 993.04 0 +6.43(+0.65%)
Feb 04, 2016 966.86 993.58 966.05 986.61 0 +22.48(+2.33%)
Feb 03, 2016 958.58 970.17 945.00 964.13 0 +13.72(+1.44%)
Feb 02, 2016 956.70 960.38 947.97 950.41 0 -15.27(-1.58%)
Feb 01, 2016 962.40 969.45 956.72 965.68 0 +0.24(+0.03%)
Jan 29, 2016 953.44 965.66 951.01 965.44 0 +20.09(+2.13%)
Jan 28, 2016 938.37 950.49 935.90 945.35 0 +9.42(+1.01%)
Jan 27, 2016 949.15 954.50 932.99 935.93 0 -12.20(-1.29%)
Jan 26, 2016 945.11 955.97 944.61 948.13 0 +4.36(+0.46%)
Jan 25, 2016 943.53 960.65 939.88 943.77 0 -2.28(-0.24%)
Jan 22, 2016 962.69 963.60 940.33 946.04 0 -2.96(-0.31%)
Jan 21, 2016 936.77 965.91 930.95 949.00 0 +7.98(+0.85%)
Jan 20, 2016 915.27 957.50 911.15 941.02 0 -47.93(-4.85%)
Jan 19, 2016 1004 1020 988.33 988.96 0 -14.60(-1.45%)
Jan 15, 2016 1004 1004 1004 1004 0 -22.42(-2.19%)
Jan 14, 2016 1018 1033 1012 1026 0 +13.97(+1.38%)
Jan 13, 2016 1030 1037 1011 1012 0 -13.26(-1.29%)
Jan 12, 2016 1031 1033 1011 1025 0 -2.23(-0.22%)
Jan 11, 2016 1017 1032 1016 1028 0 +12.35(+1.22%)
Jan 08, 2016 1027 1032 1013 1015 0 -9.37(-0.91%)
Jan 07, 2016 1031 1042 1021 1025 0 -18.45(-1.77%)
Jan 06, 2016 1038 1047 1032 1043 0 -6.14(-0.59%)
Jan 05, 2016 1056 1057 1041 1049 0 -0.74(-0.07%)
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.