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 (%)
Feb 28, 2011 1374 1386 1366 1377 0 +7.53(+0.55%)
Feb 25, 2011 1360 1371 1357 1370 0 +11.63(+0.86%)
Feb 24, 2011 1362 1372 1347 1358 0 -11.23(-0.82%)
Feb 23, 2011 1425 1385 1358 1369 0 -56.42(-3.96%)
Feb 22, 2011 1429 1443 1415 1426 0 -21.74(-1.50%)
Feb 18, 2011 1448 1448 1448 0 +3.73(+0.26%)
Feb 17, 2011 1439 1448 1432 1444 0 +0.80(+0.06%)
Feb 16, 2011 1438 1446 1433 1443 0 +13.20(+0.92%)
Feb 15, 2011 1427 1436 1423 1430 0 -5.53(-0.39%)
Feb 14, 2011 1442 1446 1431 1435 0 -7.20(-0.50%)
Feb 11, 2011 1441 1451 1435 1442 0 -4.91(-0.34%)
Feb 10, 2011 1441 1457 1434 1447 0 -3.10(-0.21%)
Feb 09, 2011 1450 1458 1438 1451 0 -0.02(-0.00%)
Feb 08, 2011 1443 1453 1437 1451 0 +7.30(+0.51%)
Feb 07, 2011 1435 1447 1433 1443 0 +11.83(+0.83%)
Feb 04, 2011 1427 1433 1423 1431 0 +5.24(+0.37%)
Feb 03, 2011 1419 1433 1414 1426 0 +5.12(+0.36%)
Feb 02, 2011 1418 1425 1412 1421 0 +1.71(+0.12%)
Feb 01, 2011 1406 1422 1404 1419 0 +17.75(+1.27%)
Jan 31, 2011 1383 1402 1377 1402 0 +17.41(+1.26%)
Jan 28, 2011 1406 1412 1379 1384 0 -23.07(-1.64%)
Jan 27, 2011 1412 1417 1404 1407 0 -1.37(-0.10%)
Jan 26, 2011 1414 1419 1402 1409 0 -5.03(-0.36%)
Jan 25, 2011 1410 1438 1397 1414 0 +14.34(+1.02%)
Jan 24, 2011 1376 1410 1375 1399 0 +17.72(+1.28%)
Jan 21, 2011 1384 1394 1374 1382 0 +2.63(+0.19%)
Jan 20, 2011 1365 1380 1361 1379 0 +5.02(+0.37%)
Jan 19, 2011 1360 1379 1355 1374 0 +27.78(+2.06%)
Jan 18, 2011 1339 1352 1336 1346 0 +4.60(+0.34%)
Jan 14, 2011 1342 1342 1342 0 +12.71(+0.96%)
Jan 13, 2011 1329 1334 1322 1329 0 -1.34(-0.10%)
Jan 12, 2011 1322 1332 1318 1330 0 +12.72(+0.97%)
Jan 11, 2011 1321 1330 1312 1317 0 +3.64(+0.28%)
Jan 10, 2011 1313 1318 1308 1314 0 -3.75(-0.28%)
Jan 07, 2011 1319 1326 1308 1318 0 +4.51(+0.34%)
Jan 06, 2011 1305 1322 1302 1313 0 +9.03(+0.69%)
Jan 05, 2011 1298 1307 1293 1304 0 +3.41(+0.26%)
Jan 04, 2011 1297 1305 1289 1301 0 +5.07(+0.39%)
Jan 03, 2011 1284 1303 1283 1296 0 +15.53(+1.21%)
Dec 31, 2010 1280 1285 1272 1280 0 -0.84(-0.07%)
Dec 30, 2010 1280 1286 1277 1281 0 +0.28(+0.02%)
Dec 29, 2010 1277 1289 1275 1281 0 +5.50(+0.43%)
Dec 28, 2010 1270 1280 1268 1275 0 +6.28(+0.49%)
Dec 27, 2010 1264 1273 1263 1269 0 -2.37(-0.19%)
Dec 23, 2010 1267 1276 1263 1271 0 +2.43(+0.19%)
Dec 22, 2010 1270 1275 1266 1269 0 -3.18(-0.25%)
Dec 21, 2010 1266 1275 1262 1272 0 +6.08(+0.48%)
Dec 20, 2010 1267 1273 1261 1266 0 +1.69(+0.13%)
Dec 17, 2010 1262 1269 1257 1264 0 +3.39(+0.27%)
Dec 16, 2010 1254 1266 1249 1261 0 +6.33(+0.50%)
Dec 15, 2010 1259 1265 1252 1254 0 -9.63(-0.76%)
Dec 14, 2010 1257 1269 1252 1264 0 -5.67(-0.45%)
Dec 10, 2010 1268 1271 1259 1270 0 +3.83(+0.30%)
Dec 09, 2010 1277 1278 1257 1266 0 -4.81(-0.38%)
Dec 08, 2010 1264 1276 1259 1271 0 +9.76(+0.77%)
Dec 07, 2010 1282 1285 1259 1261 0 -9.51(-0.75%)
Dec 06, 2010 1266 1282 1266 1270 0 -5.55(-0.43%)
Dec 03, 2010 1263 1280 1263 1276 0 +1.63(+0.13%)
Dec 02, 2010 1263 1279 1262 1274 0 +9.75(+0.77%)
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.