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, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
Mar 02, 2009 814.58 822.08 791.41 793.81 0 -28.62(-3.48%)
Feb 27, 2009 808.85 840.38 798.97 822.43 0 -1.37(-0.17%)
Feb 26, 2009 809.69 836.05 802.70 823.80 0 +22.01(+2.74%)
Feb 25, 2009 796.86 814.59 774.83 801.79 0 +1.83(+0.23%)
Feb 24, 2009 783.77 807.12 776.44 799.96 0 +16.60(+2.12%)
Feb 23, 2009 831.75 834.25 781.11 783.36 0 -44.95(-5.43%)
Feb 20, 2009 819.53 840.82 813.35 828.31 0 -1.56(-0.19%)
Feb 19, 2009 856.94 864.94 819.89 829.87 0 -42.06(-4.82%)
Feb 18, 2009 876.03 886.04 860.22 871.93 0 +1.96(+0.22%)
Feb 17, 2009 882.64 889.46 867.75 869.97 0 -33.27(-3.68%)
Feb 16, 2009 900.84 915.20 890.99 903.25 0 +0.00(+0.00%)
Feb 13, 2009 900.84 915.20 890.99 903.25 0 -1.66(-0.18%)
Feb 12, 2009 890.70 906.62 872.68 904.90 0 +1.26(+0.14%)
Feb 11, 2009 898.54 912.53 885.50 903.64 0 +9.28(+1.04%)
Feb 10, 2009 917.76 932.02 890.15 894.36 0 -34.07(-3.67%)
Feb 09, 2009 924.38 934.60 913.62 928.43 0 -1.59(-0.17%)
Feb 06, 2009 892.32 939.14 885.47 930.02 0 +39.59(+4.45%)
Feb 05, 2009 889.61 899.45 877.38 890.43 0 -9.24(-1.03%)
Feb 04, 2009 904.57 921.70 891.48 899.67 0 -3.80(-0.42%)
Feb 03, 2009 878.67 906.74 867.17 903.47 0 +28.77(+3.29%)
Feb 02, 2009 865.98 886.28 859.35 874.71 0 -3.57(-0.41%)
Jan 30, 2009 897.34 906.80 873.06 878.28 0 -18.42(-2.05%)
Jan 29, 2009 910.07 921.24 892.73 896.70 0 -29.96(-3.23%)
Jan 28, 2009 903.89 931.40 896.51 926.66 0 +35.62(+4.00%)
Jan 27, 2009 890.93 895.95 877.90 891.04 0 +4.02(+0.45%)
Jan 26, 2009 878.14 897.91 869.14 887.02 0 +9.93(+1.13%)
Jan 23, 2009 859.96 893.16 853.52 877.09 0 +0.43(+0.05%)
Jan 22, 2009 863.74 886.32 849.74 876.66 0 -4.17(-0.47%)
Jan 21, 2009 842.68 882.31 832.58 880.83 0 +70.96(+8.76%)
Jan 20, 2009 839.27 842.89 806.66 809.87 0 -33.26(-3.94%)
Jan 19, 2009 856.65 863.40 826.05 843.13 0 +0.00(+0.00%)
Jan 16, 2009 856.65 863.40 826.05 843.13 0 -5.73(-0.68%)
Jan 15, 2009 842.59 857.11 828.77 848.86 0 +9.37(+1.12%)
Jan 14, 2009 847.69 854.43 827.77 839.49 0 -18.43(-2.15%)
Jan 13, 2009 867.13 875.64 852.96 857.92 0 -14.84(-1.70%)
Jan 12, 2009 872.79 885.59 860.46 872.76 0 -1.17(-0.13%)
Jan 09, 2009 890.73 897.85 864.73 873.93 0 -15.75(-1.77%)
Jan 08, 2009 894.49 897.49 873.80 889.68 0 -7.24(-0.81%)
Jan 07, 2009 902.64 912.28 885.86 896.92 0 -22.50(-2.45%)
Jan 06, 2009 883.21 929.18 878.02 919.42 0 +45.13(+5.16%)
Jan 05, 2009 875.16 884.10 865.78 874.29 0 -6.38(-0.72%)
Jan 02, 2009 853.19 883.53 845.10 880.67 0 +25.65(+3.00%)
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.