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 (%)
Nov 30, 2017 1211 1218 1206 1214 0 +4.81(+0.40%)
Nov 29, 2017 1205 1211 1199 1210 0 +7.18(+0.60%)
Nov 28, 2017 1201 1206 1196 1202 0 +3.89(+0.32%)
Nov 27, 2017 1199 1203 1195 1199 0 +0.95(+0.08%)
Nov 24, 2017 1199 1201 1194 1198 0 +0.18(+0.02%)
Nov 22, 2017 1200 1203 1194 1197 0 -1.52(-0.13%)
Nov 21, 2017 1194 1203 1192 1199 0 +11.36(+0.96%)
Nov 20, 2017 1187 1199 1181 1188 0 +13.34(+1.14%)
Nov 17, 2017 1177 1183 1172 1174 0 -0.66(-0.06%)
Nov 16, 2017 1163 1179 1161 1175 0 +17.33(+1.50%)
Nov 15, 2017 1164 1170 1149 1158 0 -13.01(-1.11%)
Nov 14, 2017 1164 1172 1160 1171 0 +3.65(+0.31%)
Nov 13, 2017 1170 1172 1163 1167 0 -5.89(-0.50%)
Nov 10, 2017 1184 1186 1172 1173 0 -8.97(-0.76%)
Nov 09, 2017 1179 1194 1178 1182 0 -10.02(-0.84%)
Nov 08, 2017 1192 1194 1181 1192 0 +1.69(+0.14%)
Nov 07, 2017 1191 1192 1183 1190 0 +3.74(+0.32%)
Nov 06, 2017 1193 1194 1182 1186 0 -5.64(-0.47%)
Nov 03, 2017 1207 1207 1191 1192 0 -13.90(-1.15%)
Nov 02, 2017 1212 1216 1198 1206 0 -4.73(-0.39%)
Nov 01, 2017 1212 1218 1209 1211 0 -0.25(-0.02%)
Oct 31, 2017 1212 1218 1201 1211 0 -1.01(-0.08%)
Oct 30, 2017 1206 1214 1198 1212 0 +5.87(+0.49%)
Oct 27, 2017 1212 1214 1199 1206 0 +1.81(+0.15%)
Oct 26, 2017 1210 1216 1203 1204 0 +0.70(+0.06%)
Oct 25, 2017 1223 1226 1200 1204 0 -17.99(-1.47%)
Oct 24, 2017 1250 1251 1216 1222 0 -27.89(-2.23%)
Oct 23, 2017 1268 1272 1248 1249 0 -18.76(-1.48%)
Oct 20, 2017 1260 1272 1250 1268 0 +9.39(+0.75%)
Oct 19, 2017 1259 1259 1259 1259 0 +10.07(+0.81%)
Oct 18, 2017 1231 1262 1229 1249 0 +98.65(+8.58%)
Oct 17, 2017 1152 1156 1147 1150 0 -3.96(-0.34%)
Oct 16, 2017 1157 1161 1151 1154 0 -1.77(-0.15%)
Oct 13, 2017 1159 1162 1154 1156 0 +0.25(+0.02%)
Oct 12, 2017 1160 1162 1153 1156 0 -4.91(-0.42%)
Oct 11, 2017 1167 1168 1157 1160 0 -6.94(-0.59%)
Oct 10, 2017 1162 1171 1161 1167 0 +8.16(+0.70%)
Oct 09, 2017 1153 1163 1151 1159 0 +6.03(+0.52%)
Oct 06, 2017 1154 1156 1151 1153 0 -1.71(-0.15%)
Oct 05, 2017 1154 1161 1153 1155 0 +2.44(+0.21%)
Oct 04, 2017 1157 1157 1149 1152 0 -2.36(-0.20%)
Oct 03, 2017 1154 1158 1151 1155 0 +1.65(+0.14%)
Oct 02, 2017 1143 1155 1141 1153 0 +12.14(+1.06%)
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%)
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.