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 (%)
Oct 31, 2018 906.29 908.89 887.87 900.22 0 +2.48(+0.28%)
Oct 30, 2018 935.00 944.36 894.32 897.74 0 -30.88(-3.33%)
Oct 29, 2018 928.30 963.88 918.19 928.62 0 -40.91(-4.22%)
Oct 26, 2018 973.22 977.77 960.65 969.53 0 -18.11(-1.83%)
Oct 24, 2018 1018 1023 986.00 987.64 0 -31.01(-3.04%)
Oct 23, 2018 1003 1025 996.72 1019 0 +8.12(+0.80%)
Oct 22, 2018 1007 1014 997.77 1011 0 +6.97(+0.69%)
Oct 19, 2018 1016 1026 994.54 1004 0 -11.20(-1.10%)
Oct 18, 2018 1032 1038 1011 1015 0 -27.66(-2.65%)
Oct 17, 2018 1056 1066 1037 1042 0 -83.83(-7.44%)
Oct 16, 2018 1109 1129 1098 1126 0 +31.12(+2.84%)
Oct 15, 2018 1089 1104 1087 1095 0 +2.01(+0.18%)
Oct 12, 2018 1096 1099 1079 1093 0 +13.82(+1.28%)
Oct 11, 2018 1107 1120 1077 1079 0 -28.72(-2.59%)
Oct 10, 2018 1145 1147 1106 1108 0 -34.82(-3.05%)
Oct 09, 2018 1148 1152 1138 1143 0 -7.15(-0.62%)
Oct 08, 2018 1151 1156 1140 1150 0 -5.52(-0.48%)
Oct 05, 2018 1171 1178 1146 1156 0 -18.61(-1.59%)
Oct 04, 2018 1178 1187 1167 1174 0 -15.74(-1.32%)
Oct 03, 2018 1195 1199 1186 1190 0 -3.29(-0.28%)
Oct 02, 2018 1188 1195 1184 1193 0 +5.74(+0.48%)
Oct 01, 2018 1178 1191 1177 1187 0 +13.45(+1.15%)
Sep 28, 2018 1174 1178 1171 1174 0 -2.47(-0.21%)
Sep 27, 2018 1180 1184 1173 1176 0 -0.93(-0.08%)
Sep 26, 2018 1184 1191 1175 1177 0 +20.15(+1.74%)
Sep 25, 2018 1165 1169 1153 1157 0 -8.42(-0.72%)
Sep 24, 2018 1174 1175 1161 1166 0 -10.18(-0.87%)
Sep 21, 2018 1177 1186 1171 1176 0 +0.95(+0.08%)
Sep 20, 2018 1162 1177 1161 1175 0 +16.69(+1.44%)
Sep 19, 2018 1155 1166 1152 1158 0 +3.42(+0.30%)
Sep 18, 2018 1148 1159 1145 1155 0 +5.51(+0.48%)
Sep 17, 2018 1154 1159 1147 1149 0 -3.69(-0.32%)
Sep 14, 2018 1157 1161 1148 1153 0 -4.87(-0.42%)
Sep 13, 2018 1146 1159 1144 1158 0 +17.81(+1.56%)
Sep 12, 2018 1138 1151 1135 1140 0 +1.20(+0.11%)
Sep 11, 2018 1135 1143 1129 1139 0 +6.28(+0.55%)
Sep 10, 2018 1140 1146 1131 1133 0 +1.20(+0.11%)
Sep 07, 2018 1134 1140 1127 1131 0 -6.25(-0.55%)
Sep 06, 2018 1143 1149 1131 1138 0 -3.44(-0.30%)
Sep 05, 2018 1130 1142 1128 1141 0 +7.60(+0.67%)
Sep 04, 2018 1138 1139 1127 1133 0 -8.11(-0.71%)
Aug 31, 2018 1142 1142 1142 1142 0 +4.10(+0.36%)
Aug 30, 2018 1147 1149 1132 1137 0 -13.44(-1.17%)
Aug 29, 2018 1145 1154 1142 1151 0 +8.45(+0.74%)
Aug 28, 2018 1145 1146 1139 1142 0 -0.80(-0.07%)
Aug 27, 2018 1146 1151 1142 1143 0 +4.47(+0.39%)
Aug 24, 2018 1134 1139 1129 1139 0 +5.54(+0.49%)
Aug 23, 2018 1131 1135 1128 1133 0 +0.98(+0.09%)
Aug 22, 2018 1138 1140 1131 1132 0 -5.77(-0.51%)
Aug 21, 2018 1145 1148 1137 1138 0 -3.52(-0.31%)
Aug 20, 2018 1140 1147 1138 1142 0 +3.73(+0.33%)
Aug 17, 2018 1129 1141 1127 1138 0 +4.88(+0.43%)
Aug 16, 2018 1125 1136 1124 1133 0 +11.73(+1.05%)
Aug 15, 2018 1112 1123 1106 1121 0 +2.78(+0.25%)
Aug 14, 2018 1116 1123 1114 1118 0 +4.67(+0.42%)
Aug 13, 2018 1126 1127 1112 1114 0 -14.61(-1.29%)
Aug 10, 2018 1129 1134 1124 1128 0 -2.12(-0.19%)
Aug 09, 2018 1136 1140 1130 1130 0 -16.37(-1.43%)
Aug 08, 2018 1151 1152 1141 1147 0 -2.05(-0.18%)
Aug 07, 2018 1146 1154 1141 1149 0 +7.40(+0.65%)
Aug 06, 2018 1149 1151 1137 1141 0 -13.24(-1.15%)
Aug 03, 2018 1124 1160 1119 1155 0 +32.64(+2.91%)
Aug 02, 2018 1125 1131 1115 1122 0 -8.35(-0.74%)
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.